Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

11.60 +0.24 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 1.896 2.007 1.896 1.896 34,004 +0.04(+2.40%)
Mar 30, 2009 1.731 1.958 1.731 1.852 48,558 +0.11(+6.37%)
Mar 26, 2009 1.687 1.751 1.672 1.741 26,989 +0.07(+4.13%)
Mar 25, 2009 1.724 1.726 1.608 1.672 56,988 -0.05(-3.00%)
Mar 24, 2009 1.776 1.793 1.724 1.724 13,584 -0.04(-2.24%)
Mar 23, 2009 1.793 1.805 1.763 1.763 45,820 +0.06(+3.62%)
Mar 20, 2009 1.674 1.702 1.635 1.702 35,298 +0.02(+1.47%)
Mar 19, 2009 1.640 1.677 1.623 1.677 15,408 +0.04(+2.26%)
Mar 18, 2009 1.665 1.785 1.593 1.640 78,731 -0.05(-2.92%)
Mar 17, 2009 1.689 1.709 1.608 1.689 66,744 -0.03(-1.86%)
Mar 16, 2009 1.689 1.739 1.670 1.721 66,732 -0.02(-0.99%)
Mar 13, 2009 1.702 1.785 1.665 1.739 0 +0.08(+4.60%)
Mar 12, 2009 1.502 1.726 1.480 1.662 110,096 +0.10(+6.14%)
Mar 11, 2009 1.692 1.726 1.544 1.566 115,306 -0.16(-9.29%)
Mar 10, 2009 1.430 1.726 1.430 1.726 161,277 +0.30(+21.11%)
Mar 09, 2009 1.492 1.492 1.369 1.425 56,351 -0.07(-4.93%)
Mar 06, 2009 1.502 1.514 1.361 1.499 0 -0.25(-14.29%)
Mar 05, 2009 1.822 1.822 1.480 1.749 43,006 -0.10(-5.41%)
Mar 04, 2009 1.726 2.195 1.709 1.850 166,614 +0.25(+15.38%)
Mar 02, 2009 1.236 1.603 1.236 1.603 76,963 +0.31(+23.81%)
Feb 27, 2009 1.453 1.492 1.152 1.295 0 -0.19(-13.08%)
Feb 26, 2009 2.348 2.365 1.467 1.490 224,835 -0.86(-36.49%)
Feb 25, 2009 2.466 2.503 2.286 2.345 102,184 -0.13(-5.37%)
Feb 24, 2009 2.506 2.506 2.284 2.478 50,601 -0.00(-0.10%)
Feb 23, 2009 2.866 2.866 2.473 2.481 91,236 -0.35(-12.29%)
Feb 20, 2009 3.112 3.112 2.829 2.829 65,487 -0.40(-12.44%)
Feb 19, 2009 3.356 3.376 3.083 3.231 92,744 -0.09(-2.75%)
Feb 18, 2009 3.596 3.596 3.322 3.322 42,098 -0.38(-10.20%)
Feb 17, 2009 3.694 3.773 3.270 3.699 44,320 -0.32(-7.98%)
Feb 13, 2009 3.744 4.067 3.744 4.020 33,396 +0.32(+8.67%)
Feb 12, 2009 3.428 3.699 3.428 3.699 30,213 +0.26(+7.53%)
Feb 11, 2009 3.467 3.467 3.396 3.440 19,930 -0.01(-0.43%)
Feb 10, 2009 3.699 3.746 3.391 3.455 23,336 -0.24(-6.60%)
Feb 09, 2009 3.721 3.822 3.589 3.699 15,348 -0.06(-1.70%)
Feb 06, 2009 3.734 3.763 3.638 3.763 20,992 -0.06(-1.55%)
Feb 05, 2009 4.044 4.173 3.822 3.822 36,879 -0.31(-7.46%)
Feb 04, 2009 4.094 4.160 4.074 4.131 22,302 -0.06(-1.47%)
Feb 03, 2009 3.625 4.192 3.556 4.192 56,566 +0.54(+14.86%)
Feb 02, 2009 3.366 3.650 3.255 3.650 33,283 +0.14(+3.86%)
Jan 30, 2009 3.480 3.514 3.403 3.514 0 -0.01(-0.21%)
Jan 29, 2009 3.556 3.561 3.475 3.522 12,975 -0.13(-3.51%)
Jan 28, 2009 3.514 3.810 3.512 3.650 32,439 +0.14(+3.86%)
Jan 27, 2009 3.527 3.536 3.361 3.514 22,079 -0.02(-0.56%)
Jan 26, 2009 3.460 3.539 3.379 3.534 10,883 +0.10(+2.95%)
Jan 23, 2009 3.391 3.527 3.391 3.433 15,814 -0.00(-0.07%)
Jan 22, 2009 3.507 3.586 3.435 3.435 13,178 -0.12(-3.26%)
Jan 21, 2009 3.243 3.551 3.152 3.551 31,060 +0.20(+6.04%)
Jan 20, 2009 3.462 3.544 3.317 3.349 26,255 -0.19(-5.37%)
Jan 16, 2009 3.418 3.576 3.416 3.539 27,326 +0.09(+2.50%)
Jan 15, 2009 3.652 3.652 3.144 3.453 45,180 -0.12(-3.45%)
Jan 14, 2009 3.287 3.761 2.962 3.576 73,410 +0.26(+7.81%)
Jan 13, 2009 3.393 3.393 3.280 3.317 12,752 -0.04(-1.10%)
Jan 12, 2009 3.181 3.524 3.028 3.354 48,253 +0.11(+3.42%)
Jan 09, 2009 3.492 3.504 3.208 3.243 31,628 -0.26(-7.39%)
Jan 08, 2009 3.393 3.551 3.374 3.502 16,625 +0.17(+5.19%)
Jan 07, 2009 3.314 3.499 3.307 3.329 54,595 +0.02(+0.75%)
Jan 06, 2009 3.329 3.571 3.305 3.305 68,184 +0.06(+1.75%)
Jan 05, 2009 3.046 3.295 3.041 3.248 76,760 +0.17(+5.36%)
Jan 02, 2009 2.861 3.083 2.861 3.083 0 +0.21(+7.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.