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 (%)
Oct 30, 2009 3.324 3.391 3.295 3.297 14,865 -0.03(-0.96%)
Oct 29, 2009 3.319 3.329 3.268 3.329 8,397 +0.06(+1.89%)
Oct 28, 2009 3.206 3.268 3.169 3.268 15,408 +0.06(+1.92%)
Oct 27, 2009 3.179 3.253 3.167 3.206 45,058 +0.05(+1.48%)
Oct 26, 2009 3.307 3.347 3.159 3.159 18,652 -0.09(-2.81%)
Oct 23, 2009 3.349 3.354 2.982 3.250 14,143 -0.07(-2.01%)
Oct 22, 2009 3.196 3.421 3.196 3.317 13,300 +0.11(+3.46%)
Oct 21, 2009 3.083 3.206 3.083 3.206 6,893 +0.09(+3.01%)
Oct 20, 2009 3.097 3.125 3.097 3.112 30,817 +0.05(+1.77%)
Oct 19, 2009 3.329 3.329 2.989 3.058 46,964 -0.21(-6.49%)
Oct 16, 2009 3.329 3.354 3.270 3.270 5,676 -0.02(-0.71%)
Oct 15, 2009 3.258 3.391 3.255 3.293 17,067 +0.06(+1.87%)
Oct 14, 2009 3.327 3.327 3.206 3.233 21,491 -0.02(-0.68%)
Oct 13, 2009 3.078 3.428 3.073 3.255 81,447 +0.23(+7.76%)
Oct 12, 2009 2.929 3.033 2.861 3.021 21,499 +0.00(+0.00%)
Oct 09, 2009 2.663 3.060 2.663 3.021 90,749 +0.36(+13.43%)
Oct 08, 2009 2.589 2.705 2.589 2.663 18,093 +0.07(+2.86%)
Oct 07, 2009 2.530 2.589 2.497 2.589 18,806 +0.07(+2.64%)
Oct 06, 2009 2.525 2.528 2.523 2.523 8,920 +0.16(+6.67%)
Oct 05, 2009 2.466 2.483 2.353 2.365 19,261 -0.02(-0.72%)
Oct 02, 2009 2.471 2.471 2.343 2.382 8,109 -0.08(-3.11%)
Oct 01, 2009 2.523 2.523 2.449 2.459 3,726 -0.08(-3.30%)
Sep 30, 2009 2.562 2.575 2.491 2.543 21,130 +0.05(+1.94%)
Sep 29, 2009 2.434 2.494 2.429 2.494 10,765 +0.09(+3.73%)
Sep 28, 2009 2.466 2.574 2.380 2.404 41,295 +0.01(+0.52%)
Sep 25, 2009 2.289 2.392 2.286 2.392 25,546 +0.11(+4.87%)
Sep 24, 2009 2.335 2.343 2.281 2.281 14,962 -0.01(-0.43%)
Sep 23, 2009 2.269 2.291 2.269 2.291 810 +0.02(+0.98%)
Sep 22, 2009 2.274 2.313 2.269 2.269 8,109 -0.01(-0.54%)
Sep 21, 2009 2.293 2.343 2.158 2.281 21,491 -0.01(-0.54%)
Sep 18, 2009 2.293 2.323 2.222 2.293 18,912 +0.02(+1.09%)
Sep 17, 2009 2.220 2.326 2.187 2.269 51,226 -0.13(-5.54%)
Sep 16, 2009 2.318 2.402 2.308 2.402 9,731 +0.09(+3.89%)
Sep 15, 2009 2.178 2.360 2.090 2.312 78,897 +0.16(+7.39%)
Sep 14, 2009 2.343 2.358 2.141 2.153 37,711 -0.22(-9.16%)
Sep 11, 2009 2.330 2.370 2.330 2.370 20,903 +0.04(+1.69%)
Sep 10, 2009 2.326 2.330 2.323 2.330 1,216 +0.05(+2.16%)
Sep 09, 2009 2.079 2.380 2.072 2.281 61,027 +0.20(+9.83%)
Sep 08, 2009 2.072 2.091 2.072 2.077 3,243 -0.02(-1.15%)
Sep 04, 2009 2.059 2.101 2.059 2.101 2,838 +0.01(+0.35%)
Sep 03, 2009 2.096 2.109 2.086 2.094 7,481 -0.03(-1.28%)
Sep 02, 2009 2.035 2.195 2.035 2.121 47,037 +0.06(+3.10%)
Sep 01, 2009 2.074 2.099 2.047 2.057 165,405 -0.02(-0.81%)
Aug 31, 2009 2.207 2.247 2.074 2.074 18,093 -0.20(-8.79%)
Aug 28, 2009 2.326 2.349 2.146 2.274 27,529 -0.07(-2.85%)
Aug 27, 2009 2.429 2.432 2.318 2.340 44,336 -0.11(-4.62%)
Aug 26, 2009 2.481 2.528 2.454 2.454 34,982 +0.01(+0.30%)
Aug 25, 2009 2.434 2.514 2.434 2.446 17,756 +0.00(+0.00%)
Aug 24, 2009 2.367 2.446 2.321 2.446 23,879 +0.10(+4.42%)
Aug 21, 2009 2.343 2.367 2.328 2.343 22,768 +0.00(+0.00%)
Aug 20, 2009 2.367 2.439 2.321 2.343 6,435 +0.02(+0.90%)
Aug 19, 2009 2.318 2.372 2.316 2.322 16,321 +0.03(+1.24%)
Aug 18, 2009 2.256 2.293 2.118 2.293 39,401 +0.08(+3.56%)
Aug 17, 2009 2.109 2.220 2.106 2.215 29,499 -0.00(-0.22%)
Aug 14, 2009 2.158 2.249 2.041 2.220 35,687 +0.02(+0.90%)
Aug 13, 2009 2.123 2.220 2.096 2.200 23,924 +0.12(+5.56%)
Aug 12, 2009 2.069 2.118 2.057 2.084 289,726 +0.01(+0.60%)
Aug 11, 2009 2.035 2.072 2.017 2.072 52,333 +0.04(+2.05%)
Aug 10, 2009 2.022 2.096 2.022 2.030 16,580 -0.04(-2.01%)
Aug 07, 2009 2.074 2.076 2.010 2.072 12,529 +0.05(+2.44%)
Aug 06, 2009 1.976 2.069 1.974 2.022 7,947 +0.04(+2.26%)
Aug 05, 2009 1.980 2.039 1.973 1.978 18,300 -0.09(-4.54%)
Aug 04, 2009 2.010 2.072 1.973 2.072 30,817 +0.09(+4.35%)
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.