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 (%)
Jul 31, 2009 1.825 2.064 1.825 2.000 45,415 +0.15(+8.13%)
Jul 30, 2009 2.022 2.022 1.850 1.850 33,858 -0.12(-6.25%)
Jul 29, 2009 1.889 2.096 1.803 1.973 54,316 +0.08(+4.03%)
Jul 28, 2009 1.790 1.899 1.771 1.896 36,543 +0.13(+7.35%)
Jul 27, 2009 1.692 1.847 1.642 1.767 59,514 +0.15(+9.47%)
Jul 24, 2009 1.630 1.674 1.614 1.614 18,162 +0.01(+0.68%)
Jul 23, 2009 1.554 1.640 1.534 1.603 14,597 +0.06(+4.00%)
Jul 22, 2009 1.381 1.541 1.342 1.541 28,859 +0.08(+5.39%)
Jul 21, 2009 1.467 1.480 1.433 1.462 8,515 -0.03(-1.98%)
Jul 20, 2009 1.467 1.492 1.418 1.492 20,793 +0.05(+3.42%)
Jul 17, 2009 1.470 1.477 1.420 1.443 22,136 -0.03(-1.85%)
Jul 16, 2009 1.497 1.504 1.468 1.470 19,711 -0.02(-1.49%)
Jul 15, 2009 1.492 1.517 1.485 1.492 38,582 +0.01(+0.50%)
Jul 14, 2009 1.435 1.485 1.371 1.485 58,330 +0.04(+2.56%)
Jul 13, 2009 1.445 1.467 1.443 1.448 27,711 -0.02(-1.34%)
Jul 10, 2009 1.472 1.475 1.467 1.467 6,893 +0.01(+0.51%)
Jul 09, 2009 1.480 1.487 1.457 1.460 20,509 -0.01(-0.50%)
Jul 08, 2009 1.517 1.517 1.455 1.467 28,254 -0.05(-3.25%)
Jul 07, 2009 1.554 1.554 1.502 1.517 15,842 -0.04(-2.54%)
Jul 06, 2009 1.578 1.593 1.517 1.556 41,826 -0.01(-0.79%)
Jul 02, 2009 1.586 1.642 1.544 1.568 58,513 -0.02(-1.09%)
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.