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

Kronos Worldwide Inc (NY: KRO )

12.91 +0.13 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2009 1.850 1.887 1.568 1.640 278,838 -0.17(-9.52%)
Jun 29, 2009 1.850 1.850 1.808 1.813 15,952 -0.02(-1.08%)
Jun 26, 2009 1.766 1.904 1.766 1.832 11,905 +0.04(+2.48%)
Jun 25, 2009 1.702 1.798 1.702 1.788 18,287 +0.04(+2.11%)
Jun 24, 2009 1.702 1.751 1.665 1.751 24,864 +0.06(+3.80%)
Jun 23, 2009 1.735 1.751 1.667 1.687 46,822 -0.05(-2.70%)
Jun 22, 2009 1.857 1.958 1.734 1.734 72,603 -0.14(-7.38%)
Jun 19, 2009 1.868 1.911 1.845 1.872 23,924 -0.00(-0.26%)
Jun 18, 2009 1.825 2.035 1.746 1.877 47,240 +0.05(+2.56%)
Jun 17, 2009 1.842 1.924 1.825 1.830 11,921 -0.07(-3.64%)
Jun 16, 2009 1.946 1.970 1.874 1.899 9,529 -0.05(-2.53%)
Jun 15, 2009 1.936 2.072 1.894 1.948 41,928 +0.00(+0.00%)
Jun 12, 2009 2.195 2.195 1.822 1.948 177,327 -0.23(-10.73%)
Jun 11, 2009 2.113 2.303 2.113 2.183 33,210 +0.07(+3.27%)
Jun 10, 2009 2.025 2.113 1.998 2.113 14,800 +0.07(+3.25%)
Jun 09, 2009 1.948 2.109 1.948 2.047 33,883 +0.10(+5.06%)
Jun 08, 2009 1.867 1.948 1.850 1.948 33,862 +0.10(+5.61%)
Jun 05, 2009 1.827 1.864 1.789 1.845 46,538 +0.02(+1.22%)
Jun 04, 2009 1.832 1.837 1.652 1.822 156,565 +0.03(+1.79%)
Jun 03, 2009 1.741 1.813 1.734 1.790 37,293 +0.05(+2.83%)
Jun 02, 2009 1.657 1.741 1.642 1.741 38,659 +0.08(+5.06%)
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.