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

Kronos Worldwide Inc (NY: KRO )

12.78 -0.29 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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%)
Jul 01, 2009 1.640 1.640 1.578 1.586 46,636 -0.05(-3.31%)
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%)
Jun 01, 2009 1.697 1.739 1.657 1.657 34,227 -0.04(-2.18%)
May 29, 2009 1.761 1.781 1.633 1.694 25,485 -0.08(-4.58%)
May 28, 2009 1.800 1.805 1.758 1.776 37,711 +0.00(+0.14%)
May 27, 2009 1.761 1.825 1.742 1.773 17,971 +0.10(+6.21%)
May 26, 2009 1.608 1.699 1.608 1.670 13,786 +0.05(+3.04%)
May 22, 2009 1.640 1.694 1.610 1.620 19,078 +0.02(+1.08%)
May 21, 2009 1.800 1.853 1.603 1.603 34,264 -0.23(-12.63%)
May 20, 2009 1.840 1.899 1.825 1.835 40,346 +0.05(+2.62%)
May 19, 2009 1.731 1.938 1.726 1.788 83,763 +0.09(+5.07%)
May 18, 2009 1.689 1.768 1.657 1.702 38,469 +0.01(+0.58%)
May 15, 2009 1.926 1.953 1.677 1.692 83,377 -0.26(-13.38%)
May 14, 2009 1.901 1.973 1.855 1.953 7,298 +0.03(+1.67%)
May 13, 2009 1.956 2.047 1.921 1.921 35,415 -0.04(-2.14%)
May 12, 2009 1.850 2.000 1.850 1.963 33,919 +0.13(+7.13%)
May 11, 2009 1.803 1.869 1.803 1.832 8,920 -0.03(-1.72%)
May 08, 2009 1.874 1.896 1.818 1.864 9,326 -0.04(-2.07%)
May 07, 2009 1.899 1.924 1.879 1.904 11,357 +0.00(+0.26%)
May 06, 2009 1.941 1.941 1.899 1.899 41,449 -0.10(-4.82%)
May 05, 2009 1.938 2.017 1.938 1.995 31,121 +0.10(+5.07%)
May 04, 2009 1.937 1.937 1.899 1.899 41,490 +0.01(+0.65%)
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.