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 (%)
Aug 31, 2009 2.207 2.247 2.074 2.074 18,094 -0.20(-8.79%)
Aug 28, 2009 2.325 2.349 2.145 2.274 27,530 -0.07(-2.85%)
Aug 27, 2009 2.429 2.431 2.318 2.340 44,339 -0.11(-4.62%)
Aug 26, 2009 2.481 2.528 2.454 2.454 34,984 +0.01(+0.30%)
Aug 25, 2009 2.434 2.514 2.434 2.446 17,757 +0.00(+0.00%)
Aug 24, 2009 2.367 2.446 2.320 2.446 23,880 +0.10(+4.42%)
Aug 21, 2009 2.343 2.367 2.328 2.343 22,769 +0.00(+0.00%)
Aug 20, 2009 2.367 2.439 2.320 2.343 6,435 +0.02(+0.90%)
Aug 19, 2009 2.318 2.372 2.316 2.322 16,322 +0.03(+1.24%)
Aug 18, 2009 2.256 2.293 2.118 2.293 39,404 +0.08(+3.56%)
Aug 17, 2009 2.108 2.219 2.106 2.214 29,501 -0.00(-0.22%)
Aug 14, 2009 2.158 2.249 2.041 2.219 35,689 +0.02(+0.90%)
Aug 13, 2009 2.123 2.219 2.096 2.200 23,925 +0.12(+5.56%)
Aug 12, 2009 2.069 2.118 2.057 2.084 289,742 +0.01(+0.60%)
Aug 11, 2009 2.034 2.071 2.017 2.071 52,336 +0.04(+2.05%)
Aug 10, 2009 2.022 2.096 2.022 2.030 16,581 -0.04(-2.01%)
Aug 07, 2009 2.074 2.076 2.010 2.071 12,530 +0.05(+2.44%)
Aug 06, 2009 1.976 2.069 1.973 2.022 7,948 +0.04(+2.26%)
Aug 05, 2009 1.980 2.039 1.973 1.977 18,301 -0.09(-4.54%)
Aug 04, 2009 2.010 2.071 1.973 2.071 30,819 +0.09(+4.35%)
Aug 03, 2009 2.027 2.027 1.973 1.985 7,201 -0.01(-0.74%)
Jul 31, 2009 1.825 2.064 1.825 2.000 45,417 +0.15(+8.13%)
Jul 30, 2009 2.022 2.022 1.849 1.849 33,860 -0.12(-6.25%)
Jul 29, 2009 1.889 2.096 1.803 1.973 54,319 +0.08(+4.03%)
Jul 28, 2009 1.790 1.899 1.771 1.896 36,545 +0.13(+7.35%)
Jul 27, 2009 1.692 1.847 1.642 1.767 59,517 +0.15(+9.47%)
Jul 24, 2009 1.630 1.674 1.614 1.614 18,163 +0.01(+0.68%)
Jul 23, 2009 1.554 1.640 1.534 1.603 14,598 +0.06(+4.00%)
Jul 22, 2009 1.381 1.541 1.341 1.541 28,860 +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 20,794 +0.05(+3.42%)
Jul 17, 2009 1.470 1.477 1.420 1.443 22,137 -0.03(-1.85%)
Jul 16, 2009 1.497 1.504 1.468 1.470 19,712 -0.02(-1.49%)
Jul 15, 2009 1.492 1.516 1.485 1.492 38,585 +0.01(+0.50%)
Jul 14, 2009 1.435 1.485 1.371 1.485 58,333 +0.04(+2.56%)
Jul 13, 2009 1.445 1.467 1.443 1.448 27,713 -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 20,511 -0.01(-0.50%)
Jul 08, 2009 1.517 1.517 1.455 1.467 28,256 -0.05(-3.25%)
Jul 07, 2009 1.554 1.554 1.502 1.517 15,843 -0.04(-2.54%)
Jul 06, 2009 1.578 1.593 1.517 1.556 41,829 -0.01(-0.79%)
Jul 02, 2009 1.586 1.642 1.544 1.568 58,516 -0.02(-1.09%)
Jul 01, 2009 1.640 1.640 1.578 1.586 46,638 -0.05(-3.31%)
Jun 30, 2009 1.849 1.886 1.568 1.640 278,854 -0.17(-9.52%)
Jun 29, 2009 1.849 1.849 1.808 1.812 15,953 -0.02(-1.08%)
Jun 26, 2009 1.766 1.904 1.766 1.832 11,906 +0.04(+2.48%)
Jun 25, 2009 1.702 1.798 1.702 1.788 18,288 +0.04(+2.11%)
Jun 24, 2009 1.702 1.751 1.665 1.751 24,866 +0.06(+3.80%)
Jun 23, 2009 1.735 1.751 1.667 1.687 46,825 -0.05(-2.70%)
Jun 22, 2009 1.857 1.958 1.734 1.734 72,607 -0.14(-7.38%)
Jun 19, 2009 1.868 1.911 1.845 1.872 23,925 -0.00(-0.26%)
Jun 18, 2009 1.825 2.034 1.746 1.877 47,242 +0.05(+2.56%)
Jun 17, 2009 1.842 1.923 1.825 1.830 11,922 -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 2.071 1.894 1.948 41,930 +0.00(+0.00%)
Jun 12, 2009 2.195 2.195 1.822 1.948 177,336 -0.23(-10.73%)
Jun 11, 2009 2.113 2.303 2.113 2.182 33,211 +0.07(+3.27%)
Jun 10, 2009 2.025 2.113 1.998 2.113 14,801 +0.07(+3.25%)
Jun 09, 2009 1.948 2.108 1.948 2.047 33,885 +0.10(+5.06%)
Jun 08, 2009 1.867 1.948 1.849 1.948 33,864 +0.10(+5.61%)
Jun 05, 2009 1.827 1.864 1.789 1.845 46,541 +0.02(+1.22%)
Jun 04, 2009 1.832 1.837 1.652 1.822 156,574 +0.03(+1.79%)
Jun 03, 2009 1.741 1.812 1.734 1.790 37,295 +0.05(+2.83%)
Jun 02, 2009 1.657 1.741 1.642 1.741 38,662 +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.