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

Kronos Worldwide Inc (NY: KRO )

13.35 -0.50 (-3.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 1.736 1.755 1.609 1.670 25,854 -0.08(-4.58%)
May 28, 2009 1.775 1.779 1.733 1.750 38,257 +0.00(+0.14%)
May 27, 2009 1.736 1.799 1.717 1.748 18,232 +0.10(+6.21%)
May 26, 2009 1.585 1.675 1.585 1.646 13,986 +0.05(+3.04%)
May 22, 2009 1.617 1.670 1.587 1.597 19,355 +0.02(+1.08%)
May 21, 2009 1.775 1.826 1.580 1.580 34,760 -0.23(-12.63%)
May 20, 2009 1.813 1.872 1.799 1.809 40,931 +0.05(+2.62%)
May 19, 2009 1.706 1.911 1.702 1.762 84,977 +0.09(+5.07%)
May 18, 2009 1.665 1.743 1.634 1.677 39,026 +0.01(+0.58%)
May 15, 2009 1.899 1.925 1.653 1.668 84,586 -0.26(-13.38%)
May 14, 2009 1.874 1.945 1.828 1.925 7,404 +0.03(+1.67%)
May 13, 2009 1.928 2.018 1.894 1.894 35,929 -0.04(-2.14%)
May 12, 2009 1.823 1.971 1.823 1.935 34,411 +0.13(+7.13%)
May 11, 2009 1.777 1.843 1.777 1.806 9,050 -0.03(-1.72%)
May 08, 2009 1.847 1.869 1.792 1.838 9,461 -0.04(-2.07%)
May 07, 2009 1.872 1.896 1.852 1.877 11,522 +0.00(+0.26%)
May 06, 2009 1.913 1.913 1.872 1.872 42,050 -0.09(-4.82%)
May 05, 2009 1.911 1.988 1.911 1.967 31,572 +0.09(+5.07%)
May 04, 2009 1.909 1.909 1.872 1.872 42,091 +0.01(+0.65%)
May 01, 2009 1.823 2.037 1.823 1.860 46,435 +0.05(+2.96%)
Apr 30, 2009 1.884 1.945 1.806 1.806 44,917 -0.03(-1.46%)
Apr 29, 2009 1.799 1.886 1.799 1.833 31,778 +0.00(+0.13%)
Apr 28, 2009 1.826 1.843 1.770 1.830 22,172 -0.02(-1.31%)
Apr 27, 2009 1.583 1.945 1.583 1.855 141,919 +0.27(+17.38%)
Apr 24, 2009 1.799 1.945 1.565 1.580 94,615 -0.19(-10.96%)
Apr 23, 2009 1.741 1.775 1.741 1.775 1,234 +0.03(+1.96%)
Apr 22, 2009 1.787 1.925 1.741 1.741 16,454 -0.03(-1.65%)
Apr 21, 2009 1.811 1.821 1.765 1.770 19,643 -0.03(-1.62%)
Apr 20, 2009 2.032 2.042 1.792 1.799 18,511 -0.28(-13.35%)
Apr 17, 2009 2.188 2.188 2.071 2.076 28,462 -0.09(-4.04%)
Apr 16, 2009 1.911 2.244 1.872 2.163 28,146 +0.23(+11.95%)
Apr 15, 2009 1.935 1.993 1.899 1.933 37,406 +0.00(+0.00%)
Apr 14, 2009 1.996 2.088 1.933 1.933 26,262 -0.10(-5.13%)
Apr 13, 2009 2.151 2.151 2.037 2.037 18,511 -0.08(-3.68%)
Apr 09, 2009 1.821 2.139 1.821 2.115 39,047 +0.32(+17.57%)
Apr 08, 2009 1.767 1.821 1.767 1.799 12,752 +0.04(+2.07%)
Apr 07, 2009 1.889 1.896 1.762 1.762 47,274 -0.21(-10.49%)
Apr 06, 2009 1.986 2.042 1.969 1.969 18,717 -0.01(-0.37%)
Apr 03, 2009 1.835 2.044 1.777 1.976 19,597 +0.07(+3.57%)
Apr 02, 2009 1.840 2.064 1.840 1.908 35,406 +0.09(+4.67%)
Apr 01, 2009 1.843 1.882 1.823 1.823 6,993 -0.05(-2.47%)
Mar 31, 2009 1.869 1.979 1.869 1.869 34,497 +0.04(+2.40%)
Mar 30, 2009 1.706 1.930 1.706 1.826 49,261 +0.11(+6.37%)
Mar 26, 2009 1.663 1.726 1.648 1.716 27,380 +0.07(+4.13%)
Mar 25, 2009 1.699 1.702 1.585 1.648 57,814 -0.05(-3.00%)
Mar 24, 2009 1.750 1.767 1.699 1.699 13,780 -0.04(-2.24%)
Mar 23, 2009 1.767 1.779 1.738 1.738 46,485 +0.06(+3.62%)
Mar 20, 2009 1.651 1.677 1.612 1.677 35,809 +0.02(+1.47%)
Mar 19, 2009 1.617 1.653 1.600 1.653 15,632 +0.04(+2.26%)
Mar 18, 2009 1.641 1.760 1.570 1.617 79,872 -0.05(-2.92%)
Mar 17, 2009 1.665 1.685 1.585 1.665 67,711 -0.03(-1.86%)
Mar 16, 2009 1.665 1.714 1.646 1.697 67,699 -0.02(-0.99%)
Mar 13, 2009 1.677 1.760 1.641 1.714 0 +0.08(+4.60%)
Mar 12, 2009 1.480 1.702 1.459 1.638 111,691 +0.09(+6.14%)
Mar 11, 2009 1.668 1.702 1.522 1.544 116,977 -0.16(-9.29%)
Mar 10, 2009 1.410 1.702 1.410 1.702 163,615 +0.30(+21.11%)
Mar 09, 2009 1.471 1.471 1.349 1.405 57,168 -0.07(-4.93%)
Mar 06, 2009 1.480 1.493 1.342 1.478 0 -0.25(-14.29%)
Mar 05, 2009 1.796 1.796 1.459 1.724 43,630 -0.10(-5.41%)
Mar 04, 2009 1.702 2.163 1.685 1.823 169,028 +0.24(+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.