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 +0.21 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2009 1.761 1.780 1.632 1.694 25,486 -0.08(-4.58%)
May 28, 2009 1.800 1.805 1.758 1.776 37,713 +0.00(+0.14%)
May 27, 2009 1.761 1.825 1.742 1.773 17,972 +0.10(+6.21%)
May 26, 2009 1.608 1.699 1.608 1.669 13,787 +0.05(+3.04%)
May 22, 2009 1.640 1.694 1.610 1.620 19,079 +0.02(+1.08%)
May 21, 2009 1.800 1.853 1.603 1.603 34,266 -0.23(-12.63%)
May 20, 2009 1.840 1.899 1.825 1.835 40,349 +0.05(+2.62%)
May 19, 2009 1.731 1.938 1.726 1.788 83,767 +0.09(+5.07%)
May 18, 2009 1.689 1.768 1.657 1.702 38,471 +0.01(+0.58%)
May 15, 2009 1.926 1.953 1.677 1.692 83,382 -0.26(-13.38%)
May 14, 2009 1.901 1.973 1.854 1.953 7,299 +0.03(+1.67%)
May 13, 2009 1.956 2.047 1.921 1.921 35,417 -0.04(-2.14%)
May 12, 2009 1.849 2.000 1.849 1.963 33,921 +0.13(+7.13%)
May 11, 2009 1.803 1.869 1.803 1.832 8,921 -0.03(-1.72%)
May 08, 2009 1.874 1.896 1.817 1.864 9,326 -0.04(-2.07%)
May 07, 2009 1.899 1.923 1.879 1.904 11,358 +0.00(+0.26%)
May 06, 2009 1.941 1.941 1.899 1.899 41,452 -0.10(-4.82%)
May 05, 2009 1.938 2.017 1.938 1.995 31,123 +0.10(+5.06%)
May 04, 2009 1.937 1.937 1.899 1.899 41,492 +0.01(+0.65%)
May 01, 2009 1.849 2.066 1.849 1.886 45,774 +0.05(+2.96%)
Apr 30, 2009 1.911 1.973 1.832 1.832 44,278 -0.03(-1.46%)
Apr 29, 2009 1.825 1.914 1.825 1.859 31,326 +0.00(+0.13%)
Apr 28, 2009 1.852 1.869 1.795 1.857 21,857 -0.02(-1.31%)
Apr 27, 2009 1.605 1.973 1.605 1.882 139,899 +0.28(+17.38%)
Apr 24, 2009 1.825 1.973 1.588 1.603 93,269 -0.20(-10.96%)
Apr 23, 2009 1.766 1.800 1.766 1.800 1,216 +0.03(+1.96%)
Apr 22, 2009 1.812 1.953 1.766 1.766 16,220 -0.03(-1.65%)
Apr 21, 2009 1.837 1.847 1.790 1.795 19,363 -0.03(-1.62%)
Apr 20, 2009 2.062 2.071 1.817 1.825 18,248 -0.28(-13.35%)
Apr 17, 2009 2.219 2.219 2.101 2.106 28,057 -0.09(-4.04%)
Apr 16, 2009 1.938 2.276 1.899 2.195 27,745 +0.23(+11.95%)
Apr 15, 2009 1.963 2.022 1.926 1.960 36,873 +0.00(+0.00%)
Apr 14, 2009 2.025 2.118 1.960 1.960 25,888 -0.11(-5.13%)
Apr 13, 2009 2.182 2.182 2.066 2.066 18,248 -0.08(-3.68%)
Apr 09, 2009 1.847 2.170 1.847 2.145 38,491 +0.32(+17.57%)
Apr 08, 2009 1.793 1.847 1.793 1.825 12,571 +0.04(+2.07%)
Apr 07, 2009 1.916 1.923 1.788 1.788 46,602 -0.21(-10.49%)
Apr 06, 2009 2.015 2.071 1.997 1.997 18,451 -0.01(-0.37%)
Apr 03, 2009 1.862 2.074 1.803 2.005 19,318 +0.07(+3.57%)
Apr 02, 2009 1.867 2.094 1.867 1.936 34,902 +0.09(+4.67%)
Apr 01, 2009 1.869 1.909 1.849 1.849 6,893 -0.05(-2.47%)
Mar 31, 2009 1.896 2.007 1.896 1.896 34,006 +0.04(+2.40%)
Mar 30, 2009 1.731 1.958 1.731 1.852 48,560 +0.11(+6.37%)
Mar 26, 2009 1.687 1.751 1.672 1.741 26,991 +0.07(+4.13%)
Mar 25, 2009 1.724 1.726 1.608 1.672 56,991 -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 45,823 +0.06(+3.62%)
Mar 20, 2009 1.674 1.702 1.635 1.702 35,300 +0.02(+1.47%)
Mar 19, 2009 1.640 1.677 1.623 1.677 15,409 +0.04(+2.26%)
Mar 18, 2009 1.665 1.785 1.593 1.640 78,735 -0.05(-2.92%)
Mar 17, 2009 1.689 1.709 1.608 1.689 66,748 -0.03(-1.86%)
Mar 16, 2009 1.689 1.739 1.669 1.721 66,736 -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 1.662 110,102 +0.10(+6.14%)
Mar 11, 2009 1.692 1.726 1.544 1.566 115,313 -0.16(-9.29%)
Mar 10, 2009 1.430 1.726 1.430 1.726 161,286 +0.30(+21.11%)
Mar 09, 2009 1.492 1.492 1.369 1.425 56,354 -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 43,009 -0.10(-5.41%)
Mar 04, 2009 1.726 2.195 1.709 1.849 166,623 +0.25(+15.38%)
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.