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

Kronos Worldwide Inc (NY: KRO )

13.94 +0.50 (+3.72%)
Official Closing Price Updated: 7:00 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 (%)
Oct 29, 2010 9.796 9.967 9.741 9.833 1,444,695 +0.11(+1.13%)
Oct 28, 2010 9.848 10.21 9.724 9.724 11,660,675 +0.00(+0.00%)
Oct 27, 2010 9.237 9.944 9.181 9.724 613,911 +0.83(+9.29%)
Oct 25, 2010 8.712 8.989 8.569 8.897 357,124 +0.11(+1.24%)
Oct 22, 2010 9.147 9.147 8.635 8.788 128,866 -0.35(-3.86%)
Oct 21, 2010 9.116 9.225 8.960 9.140 74,771 +0.06(+0.67%)
Oct 20, 2010 9.213 9.213 8.994 9.079 64,108 -0.23(-2.48%)
Oct 19, 2010 9.092 9.541 9.002 9.310 86,581 -0.58(-5.90%)
Oct 18, 2010 9.724 9.962 9.685 9.894 40,030 +0.41(+4.37%)
Oct 15, 2010 9.400 9.480 9.222 9.479 29,643 +0.02(+0.25%)
Oct 14, 2010 9.529 9.551 9.339 9.456 18,162 -0.09(-0.99%)
Oct 13, 2010 9.772 9.772 9.480 9.551 28,043 -0.02(-0.18%)
Oct 12, 2010 9.687 9.687 9.466 9.568 47,069 -0.29(-2.93%)
Oct 11, 2010 9.585 9.967 9.551 9.857 43,979 +0.38(+3.97%)
Oct 08, 2010 9.480 9.962 9.130 9.480 155,358 +0.07(+0.78%)
Oct 07, 2010 9.330 9.417 9.104 9.408 68,518 -0.02(-0.26%)
Oct 06, 2010 9.592 9.602 9.408 9.432 21,329 -0.06(-0.67%)
Oct 05, 2010 9.446 9.566 9.298 9.495 44,893 +0.09(+0.98%)
Oct 04, 2010 9.320 9.480 9.318 9.403 13,110 -0.03(-0.36%)
Oct 01, 2010 9.437 9.663 9.378 9.437 34,082 -0.25(-2.56%)
Sep 30, 2010 9.541 9.724 9.541 9.685 51,335 +0.15(+1.61%)
Sep 29, 2010 9.138 9.532 9.126 9.532 64,733 +0.39(+4.31%)
Sep 28, 2010 8.992 9.308 8.851 9.138 273,060 +0.20(+2.29%)
Sep 27, 2010 9.118 9.412 8.785 8.934 69,608 -0.28(-3.03%)
Sep 24, 2010 9.149 9.276 9.149 9.213 13,678 +0.21(+2.35%)
Sep 23, 2010 8.904 9.189 8.904 9.002 30,449 -0.16(-1.78%)
Sep 22, 2010 9.228 9.388 8.897 9.164 49,846 -0.14(-1.46%)
Sep 21, 2010 9.366 9.592 9.237 9.301 51,804 +0.09(+0.92%)
Sep 20, 2010 8.999 9.587 8.975 9.215 87,215 +0.31(+3.44%)
Sep 17, 2010 8.909 9.160 8.528 8.909 187,392 -0.05(-0.52%)
Sep 15, 2010 8.746 8.992 8.729 8.955 60,521 +0.23(+2.68%)
Sep 14, 2010 8.348 8.873 8.338 8.722 59,570 +0.24(+2.81%)
Sep 13, 2010 8.265 8.508 8.143 8.484 29,211 +0.08(+0.98%)
Sep 10, 2010 7.972 8.435 7.972 8.401 28,824 +0.47(+5.98%)
Sep 09, 2010 8.156 8.204 7.791 7.927 33,629 +0.06(+0.77%)
Sep 08, 2010 8.216 8.353 7.832 7.866 47,180 -0.40(-4.85%)
Sep 07, 2010 7.730 8.362 7.684 8.267 79,394 +0.38(+4.81%)
Sep 03, 2010 7.893 8.022 7.560 7.888 73,277 +0.23(+3.05%)
Sep 02, 2010 8.617 8.617 7.652 7.655 131,248 -1.09(-12.50%)
Sep 01, 2010 7.509 8.749 7.317 8.749 190,370 +1.28(+17.12%)
Aug 31, 2010 7.375 7.560 7.239 7.470 1,645 +0.14(+1.86%)
Aug 30, 2010 7.195 7.528 7.195 7.333 77,444 +0.16(+2.20%)
Aug 27, 2010 7.176 7.288 7.037 7.176 35,789 +0.15(+2.15%)
Aug 26, 2010 7.392 7.521 6.967 7.025 96,470 -0.44(-5.86%)
Aug 25, 2010 7.130 7.487 6.991 7.463 63,100 +0.25(+3.40%)
Aug 24, 2010 7.652 7.652 7.217 7.217 119,462 -0.63(-8.00%)
Aug 23, 2010 8.528 8.593 7.706 7.844 773,754 -0.75(-8.71%)
Aug 20, 2010 8.508 8.627 8.472 8.593 65,490 +0.04(+0.49%)
Aug 19, 2010 8.712 8.727 8.141 8.551 265,820 -0.33(-3.72%)
Aug 18, 2010 8.946 8.951 8.836 8.881 37,122 +0.00(+0.04%)
Aug 17, 2010 8.741 8.955 8.741 8.878 75,272 +0.11(+1.25%)
Aug 16, 2010 8.892 8.946 8.654 8.768 63,807 +0.04(+0.47%)
Aug 13, 2010 8.727 8.953 8.532 8.727 67,136 -0.17(-1.91%)
Aug 12, 2010 8.690 8.965 8.416 8.897 115,422 -0.03(-0.30%)
Aug 11, 2010 8.873 8.929 8.532 8.924 94,566 +0.73(+8.93%)
Aug 10, 2010 8.192 10.57 8.022 8.192 411 -0.11(-1.35%)
Aug 09, 2010 8.112 8.676 8.112 8.304 170,699 +0.22(+2.77%)
Aug 06, 2010 8.080 8.241 7.684 8.080 139,698 +0.25(+3.17%)
Aug 05, 2010 7.511 8.265 7.475 7.832 239,172 +0.47(+6.34%)
Aug 04, 2010 7.033 8.241 7.033 7.366 354,998 +0.58(+8.60%)
Aug 03, 2010 6.882 6.991 6.690 6.782 1,234 -0.05(-0.71%)
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.