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

Kronos Worldwide Inc (NY: KRO )

13.27 +0.11 (+0.84%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 10, 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 (%)
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%)
Oct 01, 2009 2.487 2.487 2.414 2.424 3,780 -0.08(-3.30%)
Sep 30, 2009 2.526 2.538 2.455 2.506 21,436 +0.05(+1.94%)
Sep 29, 2009 2.399 2.459 2.394 2.459 10,921 +0.09(+3.73%)
Sep 28, 2009 2.431 2.538 2.346 2.370 41,894 +0.01(+0.52%)
Sep 25, 2009 2.256 2.358 2.253 2.358 25,916 +0.11(+4.86%)
Sep 24, 2009 2.302 2.309 2.249 2.249 15,179 -0.01(-0.43%)
Sep 23, 2009 2.236 2.258 2.236 2.258 822 +0.02(+0.98%)
Sep 22, 2009 2.241 2.280 2.236 2.236 8,227 -0.01(-0.54%)
Sep 21, 2009 2.261 2.309 2.127 2.249 21,802 -0.01(-0.54%)
Sep 18, 2009 2.261 2.290 2.190 2.261 19,186 +0.02(+1.09%)
Sep 17, 2009 2.188 2.292 2.156 2.236 51,968 -0.13(-5.54%)
Sep 16, 2009 2.285 2.368 2.275 2.368 9,872 +0.09(+3.89%)
Sep 15, 2009 2.146 2.326 2.060 2.279 80,040 +0.16(+7.39%)
Sep 14, 2009 2.309 2.324 2.110 2.122 38,257 -0.21(-9.16%)
Sep 11, 2009 2.297 2.336 2.297 2.336 21,206 +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 61,911 +0.20(+9.83%)
Sep 08, 2009 2.042 2.061 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 2.078 2.057 2.064 7,589 -0.03(-1.28%)
Sep 02, 2009 2.005 2.163 2.005 2.091 47,719 +0.06(+3.10%)
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.