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 (%)
Dec 31, 2009 4.045 3.950 3.950 3.950 55,946 -0.07(-1.81%)
Dec 30, 2009 4.137 4.171 4.023 4.023 11,633 -0.12(-2.82%)
Dec 29, 2009 4.208 4.208 4.137 4.140 7,240 -0.08(-1.79%)
Dec 28, 2009 4.067 4.215 3.996 4.215 8,638 +0.16(+3.83%)
Dec 24, 2009 4.072 4.072 4.016 4.060 15,632 -0.05(-1.24%)
Dec 23, 2009 4.111 4.178 4.072 4.111 13,994 -0.01(-0.24%)
Dec 22, 2009 3.739 4.244 3.739 4.120 47,402 +0.39(+10.42%)
Dec 21, 2009 3.493 3.795 3.481 3.731 100,580 +0.30(+8.87%)
Dec 18, 2009 3.500 3.513 3.428 3.428 14,204 -0.10(-2.76%)
Dec 17, 2009 3.428 3.549 3.428 3.525 23,028 +0.08(+2.40%)
Dec 16, 2009 3.289 3.476 3.233 3.442 55,391 +0.12(+3.58%)
Dec 15, 2009 3.206 3.364 3.136 3.323 92,558 +0.16(+5.15%)
Dec 14, 2009 3.221 3.255 3.160 3.160 21,658 -0.12(-3.70%)
Dec 11, 2009 3.355 3.369 3.282 3.282 4,936 -0.03(-0.95%)
Dec 10, 2009 3.357 3.357 3.313 3.313 1,295 -0.03(-0.87%)
Dec 09, 2009 3.479 3.479 3.342 3.342 29,655 -0.12(-3.58%)
Dec 08, 2009 3.498 3.525 3.464 3.466 15,220 -0.02(-0.63%)
Dec 07, 2009 3.432 3.506 3.432 3.488 3,290 +0.06(+1.70%)
Dec 04, 2009 3.525 3.525 3.413 3.430 14,513 -0.09(-2.69%)
Dec 03, 2009 3.447 3.525 3.423 3.525 12,394 +0.07(+1.97%)
Dec 02, 2009 3.532 3.532 3.368 3.457 18,589 -0.08(-2.34%)
Dec 01, 2009 3.204 3.539 3.187 3.539 36,081 +0.35(+11.06%)
Nov 30, 2009 3.109 3.199 3.041 3.187 18,639 +0.07(+2.18%)
Nov 27, 2009 3.240 3.240 3.041 3.119 22,205 -0.14(-4.33%)
Nov 25, 2009 3.238 3.260 3.221 3.260 7,310 +0.03(+0.83%)
Nov 24, 2009 3.262 3.375 3.063 3.233 37,496 -0.02(-0.75%)
Nov 23, 2009 3.226 3.257 3.221 3.257 5,249 +0.03(+0.83%)
Nov 20, 2009 3.228 3.257 3.184 3.231 28,812 -0.00(-0.08%)
Nov 19, 2009 3.221 3.267 3.199 3.233 23,036 +0.01(+0.23%)
Nov 18, 2009 3.265 3.267 3.221 3.226 21,354 -0.04(-1.26%)
Nov 17, 2009 3.362 3.362 3.243 3.267 53,581 -0.09(-2.75%)
Nov 16, 2009 3.398 3.598 3.359 3.359 177,132 -0.04(-1.29%)
Nov 13, 2009 3.379 3.403 3.364 3.403 1,645 +0.02(+0.72%)
Nov 12, 2009 3.267 3.401 3.194 3.379 32,292 +0.10(+2.96%)
Nov 11, 2009 3.306 3.308 3.221 3.282 3,290 -0.01(-0.37%)
Nov 10, 2009 3.294 3.294 3.294 3.294 411 +0.02(+0.74%)
Nov 09, 2009 3.245 3.274 3.226 3.270 3,455 +0.03(+0.90%)
Nov 06, 2009 3.153 3.257 3.153 3.240 9,050 -0.00(-0.15%)
Nov 05, 2009 3.229 3.245 3.223 3.245 15,512 +0.00(+0.00%)
Nov 04, 2009 3.282 3.318 3.201 3.245 11,107 -0.01(-0.37%)
Nov 03, 2009 3.216 3.262 3.160 3.257 14,463 +0.04(+1.13%)
Nov 02, 2009 3.257 3.282 3.221 3.221 20,062 -0.03(-0.90%)
Oct 30, 2009 3.277 3.342 3.248 3.250 15,080 -0.03(-0.96%)
Oct 29, 2009 3.272 3.282 3.221 3.282 8,519 +0.06(+1.89%)
Oct 28, 2009 3.160 3.221 3.124 3.221 15,632 +0.06(+1.92%)
Oct 27, 2009 3.133 3.206 3.121 3.160 45,711 +0.05(+1.48%)
Oct 26, 2009 3.260 3.299 3.114 3.114 18,923 -0.09(-2.81%)
Oct 23, 2009 3.301 3.306 2.939 3.204 14,348 -0.07(-2.01%)
Oct 22, 2009 3.150 3.372 3.150 3.270 13,493 +0.11(+3.46%)
Oct 21, 2009 3.039 3.160 3.039 3.160 6,993 +0.09(+3.01%)
Oct 20, 2009 3.053 3.080 3.053 3.068 31,264 +0.05(+1.77%)
Oct 19, 2009 3.282 3.282 2.946 3.014 47,645 -0.21(-6.49%)
Oct 16, 2009 3.282 3.306 3.223 3.223 5,759 -0.02(-0.71%)
Oct 15, 2009 3.211 3.342 3.209 3.246 17,314 +0.06(+1.87%)
Oct 14, 2009 3.279 3.279 3.160 3.187 21,802 -0.02(-0.68%)
Oct 13, 2009 3.034 3.379 3.029 3.209 82,628 +0.23(+7.75%)
Oct 12, 2009 2.888 2.990 2.820 2.978 21,810 +0.00(+0.00%)
Oct 09, 2009 2.625 3.017 2.625 2.978 92,065 +0.35(+13.43%)
Oct 08, 2009 2.552 2.667 2.552 2.625 18,355 +0.07(+2.86%)
Oct 07, 2009 2.494 2.552 2.461 2.552 19,079 +0.07(+2.64%)
Oct 06, 2009 2.489 2.492 2.487 2.487 9,050 +0.16(+6.67%)
Oct 05, 2009 2.431 2.448 2.319 2.331 19,540 -0.02(-0.72%)
Oct 02, 2009 2.436 2.436 2.309 2.348 8,227 -0.08(-3.11%)
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.