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

Kronos Worldwide Inc (NY: KRO )

13.97 +0.54 (+3.98%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 12, 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 (%)
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%)
Jul 01, 2009 1.617 1.617 1.556 1.563 47,309 -0.05(-3.31%)
Jun 30, 2009 1.823 1.860 1.546 1.617 282,864 -0.17(-9.52%)
Jun 29, 2009 1.823 1.823 1.782 1.787 16,182 -0.02(-1.08%)
Jun 26, 2009 1.741 1.877 1.741 1.806 12,077 +0.04(+2.48%)
Jun 25, 2009 1.677 1.772 1.677 1.762 18,551 +0.04(+2.11%)
Jun 24, 2009 1.677 1.726 1.641 1.726 25,223 +0.06(+3.80%)
Jun 23, 2009 1.710 1.726 1.643 1.663 47,498 -0.05(-2.70%)
Jun 22, 2009 1.831 1.930 1.709 1.709 73,652 -0.14(-7.38%)
Jun 19, 2009 1.842 1.884 1.818 1.845 24,269 -0.00(-0.26%)
Jun 18, 2009 1.799 2.006 1.721 1.850 47,922 +0.05(+2.56%)
Jun 17, 2009 1.816 1.896 1.799 1.804 12,093 -0.07(-3.64%)
Jun 16, 2009 1.918 1.942 1.848 1.872 9,666 -0.05(-2.53%)
Jun 15, 2009 1.908 2.042 1.867 1.921 42,533 +0.00(+0.00%)
Jun 12, 2009 2.164 2.164 1.797 1.921 179,887 -0.23(-10.73%)
Jun 11, 2009 2.083 2.271 2.083 2.151 33,689 +0.07(+3.27%)
Jun 10, 2009 1.996 2.083 1.969 2.083 15,014 +0.07(+3.25%)
Jun 09, 2009 1.921 2.079 1.921 2.018 34,372 +0.10(+5.06%)
Jun 08, 2009 1.840 1.921 1.823 1.921 34,351 +0.10(+5.62%)
Jun 05, 2009 1.801 1.838 1.763 1.818 47,210 +0.02(+1.22%)
Jun 04, 2009 1.806 1.811 1.629 1.797 158,826 +0.03(+1.79%)
Jun 03, 2009 1.716 1.787 1.709 1.765 37,831 +0.05(+2.83%)
Jun 02, 2009 1.634 1.716 1.619 1.716 39,218 +0.08(+5.06%)
Jun 01, 2009 1.673 1.714 1.634 1.634 34,722 -0.04(-2.18%)
May 29, 2009 1.736 1.755 1.609 1.670 25,853 -0.08(-4.58%)
May 28, 2009 1.775 1.780 1.733 1.750 38,255 +0.00(+0.14%)
May 27, 2009 1.736 1.799 1.718 1.748 18,231 +0.10(+6.21%)
May 26, 2009 1.585 1.675 1.585 1.646 13,985 +0.05(+3.04%)
May 22, 2009 1.617 1.670 1.587 1.597 19,354 +0.02(+1.08%)
May 21, 2009 1.775 1.826 1.580 1.580 34,759 -0.23(-12.63%)
May 20, 2009 1.814 1.872 1.799 1.809 40,929 +0.05(+2.62%)
May 19, 2009 1.707 1.911 1.702 1.762 84,972 +0.09(+5.07%)
May 18, 2009 1.665 1.743 1.634 1.677 39,024 +0.01(+0.58%)
May 15, 2009 1.899 1.925 1.653 1.668 84,581 -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 35,927 -0.04(-2.14%)
May 12, 2009 1.823 1.972 1.823 1.935 34,409 +0.13(+7.13%)
May 11, 2009 1.777 1.843 1.777 1.806 9,049 -0.03(-1.72%)
May 08, 2009 1.848 1.869 1.792 1.838 9,461 -0.04(-2.07%)
May 07, 2009 1.872 1.896 1.852 1.877 11,521 +0.00(+0.26%)
May 06, 2009 1.913 1.913 1.872 1.872 42,048 -0.09(-4.82%)
May 05, 2009 1.911 1.989 1.911 1.967 31,571 +0.09(+5.06%)
May 04, 2009 1.909 1.909 1.872 1.872 42,089 +0.01(+0.65%)
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.