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

Kronos Worldwide Inc (NY: KRO )

13.44 -0.23 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2009 2.526 2.538 2.455 2.506 21,435 +0.05(+1.94%)
Sep 29, 2009 2.399 2.459 2.395 2.459 10,921 +0.09(+3.73%)
Sep 28, 2009 2.431 2.538 2.346 2.370 41,891 +0.01(+0.52%)
Sep 25, 2009 2.256 2.358 2.254 2.358 25,915 +0.11(+4.87%)
Sep 24, 2009 2.302 2.309 2.249 2.249 15,178 -0.01(-0.43%)
Sep 23, 2009 2.237 2.258 2.237 2.258 822 +0.02(+0.98%)
Sep 22, 2009 2.241 2.280 2.237 2.237 8,226 -0.01(-0.54%)
Sep 21, 2009 2.261 2.309 2.127 2.249 21,801 -0.01(-0.54%)
Sep 18, 2009 2.261 2.290 2.190 2.261 19,185 +0.02(+1.09%)
Sep 17, 2009 2.188 2.292 2.156 2.237 51,965 -0.13(-5.54%)
Sep 16, 2009 2.285 2.368 2.275 2.368 9,872 +0.09(+3.89%)
Sep 15, 2009 2.147 2.326 2.060 2.279 80,036 +0.16(+7.39%)
Sep 14, 2009 2.309 2.324 2.110 2.122 38,255 -0.21(-9.16%)
Sep 11, 2009 2.297 2.336 2.297 2.336 21,205 +0.04(+1.69%)
Sep 10, 2009 2.292 2.297 2.290 2.297 1,234 +0.05(+2.16%)
Sep 09, 2009 2.049 2.346 2.042 2.249 61,908 +0.20(+9.83%)
Sep 08, 2009 2.042 2.062 2.042 2.047 3,290 -0.02(-1.15%)
Sep 04, 2009 2.030 2.071 2.030 2.071 2,879 +0.01(+0.35%)
Sep 03, 2009 2.066 2.079 2.057 2.064 7,589 -0.03(-1.28%)
Sep 02, 2009 2.006 2.164 2.006 2.091 47,716 +0.06(+3.10%)
Sep 01, 2009 2.044 2.069 2.018 2.028 167,793 -0.02(-0.81%)
Aug 31, 2009 2.176 2.215 2.044 2.044 18,354 -0.20(-8.79%)
Aug 28, 2009 2.292 2.316 2.115 2.241 27,926 -0.07(-2.85%)
Aug 27, 2009 2.395 2.397 2.285 2.307 44,977 -0.11(-4.62%)
Aug 26, 2009 2.446 2.492 2.419 2.419 35,487 +0.01(+0.30%)
Aug 25, 2009 2.399 2.479 2.399 2.412 18,013 +0.00(+0.00%)
Aug 24, 2009 2.334 2.412 2.288 2.412 24,224 +0.10(+4.42%)
Aug 21, 2009 2.309 2.334 2.295 2.309 23,097 +0.00(+0.00%)
Aug 20, 2009 2.334 2.404 2.288 2.309 6,528 +0.02(+0.90%)
Aug 19, 2009 2.285 2.339 2.283 2.289 16,556 +0.03(+1.24%)
Aug 18, 2009 2.224 2.261 2.088 2.261 39,970 +0.08(+3.56%)
Aug 17, 2009 2.079 2.188 2.076 2.183 29,925 -0.00(-0.22%)
Aug 14, 2009 2.127 2.217 2.012 2.188 36,202 +0.02(+0.90%)
Aug 13, 2009 2.093 2.188 2.066 2.168 24,269 +0.11(+5.56%)
Aug 12, 2009 2.040 2.088 2.027 2.054 293,909 +0.01(+0.59%)
Aug 11, 2009 2.006 2.042 1.989 2.042 53,088 +0.04(+2.05%)
Aug 10, 2009 1.993 2.066 1.993 2.001 16,820 -0.04(-2.01%)
Aug 07, 2009 2.044 2.047 1.981 2.042 12,710 +0.05(+2.44%)
Aug 06, 2009 1.948 2.040 1.945 1.993 8,062 +0.04(+2.26%)
Aug 05, 2009 1.952 2.010 1.945 1.949 18,564 -0.09(-4.54%)
Aug 04, 2009 1.981 2.042 1.945 2.042 31,262 +0.09(+4.35%)
Aug 03, 2009 1.998 1.998 1.945 1.957 7,305 -0.01(-0.74%)
Jul 31, 2009 1.799 2.035 1.799 1.972 46,071 +0.15(+8.13%)
Jul 30, 2009 1.993 1.993 1.823 1.823 34,347 -0.12(-6.25%)
Jul 29, 2009 1.862 2.066 1.777 1.945 55,100 +0.08(+4.03%)
Jul 28, 2009 1.765 1.872 1.745 1.869 37,070 +0.13(+7.35%)
Jul 27, 2009 1.668 1.821 1.619 1.742 60,373 +0.15(+9.47%)
Jul 24, 2009 1.607 1.651 1.591 1.591 18,424 +0.01(+0.68%)
Jul 23, 2009 1.532 1.617 1.512 1.580 14,808 +0.06(+4.00%)
Jul 22, 2009 1.361 1.519 1.322 1.519 29,275 +0.08(+5.39%)
Jul 21, 2009 1.446 1.459 1.412 1.442 8,638 -0.03(-1.98%)
Jul 20, 2009 1.446 1.471 1.398 1.471 21,094 +0.05(+3.42%)
Jul 17, 2009 1.449 1.456 1.400 1.422 22,455 -0.03(-1.85%)
Jul 16, 2009 1.476 1.483 1.447 1.449 19,995 -0.02(-1.49%)
Jul 15, 2009 1.471 1.495 1.463 1.471 39,139 +0.01(+0.50%)
Jul 14, 2009 1.415 1.463 1.352 1.463 59,172 +0.04(+2.55%)
Jul 13, 2009 1.425 1.446 1.422 1.427 28,111 -0.02(-1.34%)
Jul 10, 2009 1.451 1.454 1.446 1.446 6,992 +0.01(+0.51%)
Jul 09, 2009 1.459 1.466 1.437 1.439 20,806 -0.01(-0.50%)
Jul 08, 2009 1.495 1.495 1.434 1.446 28,662 -0.05(-3.25%)
Jul 07, 2009 1.532 1.532 1.481 1.495 16,071 -0.04(-2.54%)
Jul 06, 2009 1.556 1.570 1.495 1.534 42,430 -0.01(-0.79%)
Jul 02, 2009 1.563 1.619 1.522 1.546 59,357 -0.02(-1.09%)
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.