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

Kronos Worldwide Inc (NY: KRO )

14.01 +0.57 (+4.24%)
Streaming Delayed Price Updated: 3:09 PM 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 (%)
Jan 30, 2009 3.430 3.464 3.355 3.464 0 -0.01(-0.21%)
Jan 29, 2009 3.506 3.510 3.425 3.471 13,163 -0.13(-3.51%)
Jan 28, 2009 3.464 3.756 3.462 3.598 32,907 +0.13(+3.86%)
Jan 27, 2009 3.476 3.486 3.313 3.464 22,398 -0.02(-0.56%)
Jan 26, 2009 3.411 3.489 3.330 3.484 11,040 +0.10(+2.95%)
Jan 23, 2009 3.343 3.476 3.343 3.384 16,042 -0.00(-0.07%)
Jan 22, 2009 3.457 3.535 3.386 3.386 13,368 -0.11(-3.26%)
Jan 21, 2009 3.197 3.501 3.107 3.501 31,509 +0.20(+6.04%)
Jan 20, 2009 3.413 3.493 3.270 3.301 26,634 -0.19(-5.37%)
Jan 16, 2009 3.370 3.525 3.367 3.489 27,720 +0.09(+2.50%)
Jan 15, 2009 3.600 3.600 3.100 3.403 45,832 -0.12(-3.45%)
Jan 14, 2009 3.241 3.707 2.920 3.525 74,470 +0.26(+7.81%)
Jan 13, 2009 3.345 3.345 3.233 3.270 12,936 -0.04(-1.10%)
Jan 12, 2009 3.136 3.474 2.985 3.306 48,950 +0.11(+3.42%)
Jan 09, 2009 3.442 3.454 3.163 3.197 32,085 -0.26(-7.39%)
Jan 08, 2009 3.345 3.501 3.326 3.452 16,865 +0.17(+5.19%)
Jan 07, 2009 3.267 3.450 3.260 3.282 55,384 +0.02(+0.75%)
Jan 06, 2009 3.282 3.520 3.258 3.258 69,168 +0.06(+1.75%)
Jan 05, 2009 3.002 3.248 2.997 3.202 77,868 +0.16(+5.36%)
Jan 02, 2009 2.820 3.039 2.820 3.039 0 +0.21(+7.30%)
Jan 01, 2009 2.713 2.832 2.526 2.832 0 +0.00(+0.00%)
Dec 31, 2008 2.713 2.832 2.526 2.832 42,188 +0.25(+9.70%)
Dec 30, 2008 2.519 2.589 2.494 2.582 14,565 +0.07(+2.61%)
Dec 29, 2008 2.421 2.533 2.421 2.516 27,815 +0.10(+4.02%)
Dec 26, 2008 2.329 2.450 2.329 2.419 21,604 +0.12(+5.29%)
Dec 24, 2008 2.198 2.339 2.193 2.297 27,453 +0.10(+4.54%)
Dec 23, 2008 2.220 2.220 2.156 2.198 21,871 -0.03(-1.20%)
Dec 22, 2008 2.164 2.268 2.164 2.224 41,028 +0.16(+7.65%)
Dec 19, 2008 2.431 2.628 2.066 2.066 84,655 -0.48(-18.74%)
Dec 18, 2008 2.638 2.732 2.497 2.543 25,915 -0.11(-4.12%)
Dec 17, 2008 2.407 2.655 2.404 2.652 41,492 +0.23(+9.32%)
Dec 16, 2008 2.361 2.465 2.249 2.426 45,573 +0.05(+2.15%)
Dec 15, 2008 2.482 2.504 2.370 2.375 24,100 -0.12(-4.68%)
Dec 12, 2008 2.429 2.577 2.329 2.492 53,228 +0.05(+1.99%)
Dec 11, 2008 2.378 2.443 2.309 2.443 26,466 +0.04(+1.52%)
Dec 10, 2008 2.433 2.623 2.256 2.407 91,726 -0.02(-1.00%)
Dec 09, 2008 2.399 2.528 2.309 2.431 37,774 +0.10(+4.17%)
Dec 08, 2008 2.390 2.844 2.249 2.334 83,528 -0.10(-4.00%)
Dec 05, 2008 2.412 2.616 2.125 2.431 93,002 -0.02(-0.89%)
Dec 04, 2008 2.395 2.511 2.164 2.453 54,968 -0.03(-1.08%)
Dec 03, 2008 2.431 2.550 2.105 2.480 92,372 +0.04(+1.49%)
Dec 02, 2008 2.455 2.485 2.249 2.443 41,472 -0.01(-0.49%)
Dec 01, 2008 2.769 2.769 2.431 2.455 36,840 -0.38(-13.38%)
Nov 28, 2008 2.771 2.856 2.745 2.835 23,648 +0.09(+3.09%)
Nov 26, 2008 2.273 2.813 2.273 2.749 50,596 +0.46(+20.32%)
Nov 25, 2008 2.273 2.339 2.188 2.285 31,468 +0.02(+0.97%)
Nov 24, 2008 2.079 2.263 2.054 2.263 36,075 +0.22(+10.83%)
Nov 21, 2008 2.001 2.066 1.862 2.042 61,620 +0.07(+3.58%)
Nov 20, 2008 2.027 2.066 1.899 1.972 35,688 -0.16(-7.31%)
Nov 19, 2008 2.244 2.244 2.127 2.127 52,002 -0.14(-6.22%)
Nov 18, 2008 2.220 2.268 2.188 2.268 36,593 +0.08(+3.55%)
Nov 17, 2008 2.249 2.322 2.190 2.190 58,234 -0.06(-2.80%)
Nov 14, 2008 2.246 2.348 2.229 2.254 34,553 -0.01(-0.32%)
Nov 13, 2008 2.027 2.261 1.903 2.261 143,256 +0.30(+15.53%)
Nov 12, 2008 2.020 2.020 1.952 1.957 19,374 -0.12(-5.85%)
Nov 11, 2008 2.273 2.273 2.006 2.079 85,231 -0.22(-9.52%)
Nov 10, 2008 2.363 2.526 2.266 2.297 44,964 +0.04(+1.61%)
Nov 07, 2008 2.431 2.441 2.190 2.261 160,286 -0.13(-5.39%)
Nov 06, 2008 2.686 2.686 2.390 2.390 41,134 -0.32(-11.84%)
Nov 05, 2008 3.012 3.012 2.667 2.711 142,985 -0.33(-10.80%)
Nov 04, 2008 3.160 3.265 2.983 3.039 91,385 -0.11(-3.47%)
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.