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

Kronos Worldwide Inc (NY: KRO )

12.45 +0.03 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 2.209 2.248 2.076 2.076 18,078 -0.20(-8.79%)
Aug 28, 2009 2.327 2.351 2.147 2.276 27,507 -0.07(-2.85%)
Aug 27, 2009 2.431 2.434 2.320 2.342 44,301 -0.11(-4.62%)
Aug 26, 2009 2.483 2.530 2.456 2.456 34,954 +0.01(+0.30%)
Aug 25, 2009 2.436 2.516 2.436 2.448 17,742 +0.00(+0.00%)
Aug 24, 2009 2.369 2.448 2.322 2.448 23,860 +0.10(+4.42%)
Aug 21, 2009 2.345 2.369 2.330 2.345 22,750 +0.00(+0.00%)
Aug 20, 2009 2.369 2.441 2.322 2.345 6,430 +0.02(+0.90%)
Aug 19, 2009 2.320 2.374 2.318 2.324 16,308 +0.03(+1.24%)
Aug 18, 2009 2.258 2.295 2.120 2.295 39,370 +0.08(+3.56%)
Aug 17, 2009 2.110 2.221 2.108 2.216 29,476 -0.00(-0.22%)
Aug 14, 2009 2.160 2.251 2.042 2.221 35,659 +0.02(+0.90%)
Aug 13, 2009 2.125 2.221 2.098 2.202 23,905 +0.12(+5.56%)
Aug 12, 2009 2.071 2.120 2.058 2.086 289,497 +0.01(+0.60%)
Aug 11, 2009 2.036 2.073 2.019 2.073 52,291 +0.04(+2.05%)
Aug 10, 2009 2.024 2.098 2.024 2.031 16,567 -0.04(-2.01%)
Aug 07, 2009 2.076 2.078 2.011 2.073 12,519 +0.05(+2.44%)
Aug 06, 2009 1.978 2.071 1.975 2.024 7,941 +0.04(+2.26%)
Aug 05, 2009 1.982 2.041 1.974 1.979 18,285 -0.09(-4.54%)
Aug 04, 2009 2.011 2.073 1.974 2.073 30,793 +0.09(+4.35%)
Aug 03, 2009 2.029 2.029 1.975 1.987 7,195 -0.01(-0.74%)
Jul 31, 2009 1.826 2.066 1.826 2.002 45,379 +0.15(+8.13%)
Jul 30, 2009 2.024 2.024 1.851 1.851 33,832 -0.12(-6.25%)
Jul 29, 2009 1.891 2.098 1.804 1.974 54,273 +0.08(+4.03%)
Jul 28, 2009 1.792 1.900 1.772 1.898 36,514 +0.13(+7.35%)
Jul 27, 2009 1.693 1.849 1.644 1.768 59,467 +0.15(+9.47%)
Jul 24, 2009 1.631 1.676 1.615 1.615 18,147 +0.01(+0.68%)
Jul 23, 2009 1.555 1.641 1.535 1.604 14,586 +0.06(+4.00%)
Jul 22, 2009 1.382 1.543 1.343 1.543 28,836 +0.08(+5.39%)
Jul 21, 2009 1.468 1.481 1.434 1.464 8,508 -0.03(-1.98%)
Jul 20, 2009 1.468 1.493 1.419 1.493 20,777 +0.05(+3.42%)
Jul 17, 2009 1.471 1.478 1.422 1.444 22,118 -0.03(-1.85%)
Jul 16, 2009 1.498 1.506 1.469 1.471 19,695 -0.02(-1.49%)
Jul 15, 2009 1.493 1.518 1.486 1.493 38,552 +0.01(+0.50%)
Jul 14, 2009 1.436 1.486 1.372 1.486 58,284 +0.04(+2.56%)
Jul 13, 2009 1.446 1.468 1.444 1.449 27,689 -0.02(-1.34%)
Jul 10, 2009 1.473 1.476 1.468 1.468 6,887 +0.01(+0.51%)
Jul 09, 2009 1.481 1.488 1.459 1.461 20,493 -0.01(-0.50%)
Jul 08, 2009 1.518 1.518 1.456 1.468 28,232 -0.05(-3.25%)
Jul 07, 2009 1.555 1.555 1.503 1.518 15,830 -0.04(-2.54%)
Jul 06, 2009 1.580 1.594 1.518 1.557 41,793 -0.01(-0.79%)
Jul 02, 2009 1.587 1.644 1.545 1.570 58,466 -0.02(-1.09%)
Jul 01, 2009 1.641 1.641 1.580 1.587 46,599 -0.05(-3.31%)
Jun 30, 2009 1.851 1.888 1.570 1.641 278,618 -0.17(-9.52%)
Jun 29, 2009 1.851 1.851 1.809 1.814 15,939 -0.02(-1.08%)
Jun 26, 2009 1.767 1.905 1.767 1.834 11,895 +0.04(+2.48%)
Jun 25, 2009 1.703 1.799 1.703 1.789 18,273 +0.04(+2.11%)
Jun 24, 2009 1.703 1.752 1.666 1.752 24,845 +0.06(+3.80%)
Jun 23, 2009 1.737 1.752 1.668 1.688 46,785 -0.05(-2.70%)
Jun 22, 2009 1.858 1.960 1.735 1.735 72,546 -0.14(-7.38%)
Jun 19, 2009 1.870 1.913 1.846 1.873 23,905 -0.00(-0.26%)
Jun 18, 2009 1.826 2.036 1.747 1.878 47,202 +0.05(+2.56%)
Jun 17, 2009 1.844 1.925 1.826 1.831 11,912 -0.07(-3.64%)
Jun 16, 2009 1.947 1.972 1.876 1.900 9,521 -0.05(-2.53%)
Jun 15, 2009 1.937 2.073 1.895 1.950 41,895 +0.00(+0.00%)
Jun 12, 2009 2.197 2.197 1.824 1.950 177,187 -0.23(-10.73%)
Jun 11, 2009 2.115 2.305 2.115 2.184 33,183 +0.07(+3.27%)
Jun 10, 2009 2.026 2.115 1.999 2.115 14,788 +0.07(+3.25%)
Jun 09, 2009 1.950 2.110 1.950 2.049 33,856 +0.10(+5.06%)
Jun 08, 2009 1.868 1.950 1.851 1.950 33,836 +0.10(+5.62%)
Jun 05, 2009 1.829 1.866 1.790 1.846 46,501 +0.02(+1.22%)
Jun 04, 2009 1.834 1.839 1.654 1.824 156,442 +0.03(+1.79%)
Jun 03, 2009 1.742 1.814 1.735 1.792 37,263 +0.05(+2.83%)
Jun 02, 2009 1.659 1.742 1.644 1.742 38,629 +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.