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

Kronos Worldwide Inc (NY: KRO )

13.48 -0.06 (-0.44%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 11, 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, 2010 10.25 10.40 10.25 10.39 169,613 +0.14(+1.38%)
Dec 30, 2010 10.22 10.27 10.17 10.25 93,062 +0.01(+0.07%)
Dec 29, 2010 10.24 10.25 10.12 10.24 232,948 +0.02(+0.17%)
Dec 28, 2010 10.48 10.50 10.14 10.22 167,830 -0.24(-2.29%)
Dec 27, 2010 10.52 10.63 10.30 10.46 182,866 -0.04(-0.37%)
Dec 23, 2010 10.57 10.57 10.49 10.50 145,353 -0.11(-1.08%)
Dec 22, 2010 10.95 10.95 10.47 10.62 278,672 -0.33(-3.02%)
Dec 21, 2010 10.96 11.06 10.85 10.95 208,026 +0.06(+0.54%)
Dec 20, 2010 10.90 10.97 10.80 10.89 387,952 +0.02(+0.23%)
Dec 17, 2010 10.80 10.94 10.68 10.87 695,620 +0.10(+0.95%)
Dec 16, 2010 10.76 10.80 10.66 10.76 310,305 +0.00(+0.02%)
Dec 15, 2010 10.64 11.01 10.64 10.76 397,414 +0.08(+0.76%)
Dec 14, 2010 10.98 11.01 10.58 10.68 593,226 -0.08(-0.75%)
Dec 13, 2010 10.60 10.91 10.60 10.76 1,069,861 +0.37(+3.53%)
Dec 10, 2010 10.21 10.49 10.17 10.39 1,314,406 +0.23(+2.29%)
Dec 09, 2010 10.25 10.35 10.02 10.16 432,653 +0.03(+0.27%)
Dec 08, 2010 10.22 10.29 9.927 10.13 648,416 -0.09(-0.86%)
Dec 07, 2010 10.51 10.51 10.21 10.22 356,484 -0.18(-1.75%)
Dec 06, 2010 10.39 10.43 10.31 10.40 191,693 +0.01(+0.12%)
Dec 03, 2010 10.44 10.52 10.34 10.39 665,934 -0.10(-0.95%)
Dec 02, 2010 10.78 10.78 10.33 10.49 859,741 +0.18(+1.70%)
Dec 01, 2010 10.33 10.39 10.23 10.32 469,350 +0.06(+0.62%)
Nov 30, 2010 10.07 10.29 9.967 10.25 342,276 +0.04(+0.40%)
Nov 29, 2010 10.08 10.27 10.00 10.21 334,423 +0.09(+0.84%)
Nov 26, 2010 10.09 10.25 10.09 10.13 57,132 -0.05(-0.45%)
Nov 24, 2010 10.16 10.17 10.17 10.17 239,298 +0.12(+1.18%)
Nov 23, 2010 10.24 10.24 9.955 10.05 343,160 -0.16(-1.57%)
Nov 22, 2010 10.21 10.30 9.991 10.22 527,165 -0.05(-0.52%)
Nov 19, 2010 10.39 10.41 10.22 10.27 471,036 -0.12(-1.19%)
Nov 18, 2010 10.49 10.54 10.22 10.39 800,811 +0.08(+0.80%)
Nov 17, 2010 10.03 10.56 9.846 10.31 2,158,131 +0.71(+7.39%)
Nov 16, 2010 9.345 9.600 9.265 9.600 591,220 +0.17(+1.78%)
Nov 15, 2010 9.914 10.01 9.342 9.432 2,266,209 -0.39(-3.94%)
Nov 12, 2010 10.33 10.33 9.819 9.819 721,335 -0.49(-4.76%)
Nov 11, 2010 9.799 10.51 9.799 10.31 1,743,848 +0.43(+4.38%)
Nov 10, 2010 10.32 10.32 9.736 9.877 1,841,675 -0.54(-5.18%)
Nov 09, 2010 10.89 11.05 10.28 10.42 708,422 -0.47(-4.29%)
Nov 08, 2010 10.87 10.93 10.70 10.88 504,022 +0.01(+0.11%)
Nov 05, 2010 10.20 10.91 10.20 10.87 1,781,293 +0.70(+6.86%)
Nov 04, 2010 9.785 10.21 9.748 10.17 985,454 +0.45(+4.60%)
Nov 03, 2010 9.785 9.821 9.724 9.727 932,772 -0.02(-0.22%)
Nov 02, 2010 9.841 9.875 9.736 9.748 469,337 +0.01(+0.12%)
Nov 01, 2010 9.967 9.967 9.734 9.736 689,780 -0.10(-0.99%)
Oct 29, 2010 9.797 9.967 9.741 9.833 1,444,615 +0.11(+1.13%)
Oct 28, 2010 9.848 10.21 9.724 9.724 11,660,034 +0.00(+0.00%)
Oct 27, 2010 9.238 9.944 9.182 9.724 613,878 +0.83(+9.29%)
Oct 25, 2010 8.713 8.990 8.569 8.898 357,105 +0.11(+1.24%)
Oct 22, 2010 9.148 9.148 8.635 8.788 128,859 -0.35(-3.86%)
Oct 21, 2010 9.116 9.226 8.961 9.141 74,766 +0.06(+0.67%)
Oct 20, 2010 9.214 9.214 8.995 9.080 64,104 -0.23(-2.48%)
Oct 19, 2010 9.092 9.542 9.002 9.311 86,576 -0.58(-5.90%)
Oct 18, 2010 9.724 9.962 9.685 9.894 40,028 +0.41(+4.37%)
Oct 15, 2010 9.401 9.481 9.222 9.480 29,641 +0.02(+0.25%)
Oct 14, 2010 9.530 9.551 9.340 9.457 18,161 -0.09(-0.99%)
Oct 13, 2010 9.773 9.773 9.481 9.551 28,041 -0.02(-0.18%)
Oct 12, 2010 9.688 9.688 9.466 9.569 47,066 -0.29(-2.93%)
Oct 11, 2010 9.586 9.967 9.551 9.858 43,977 +0.38(+3.97%)
Oct 08, 2010 9.481 9.962 9.131 9.481 155,350 +0.07(+0.78%)
Oct 07, 2010 9.330 9.418 9.104 9.408 68,514 -0.02(-0.26%)
Oct 06, 2010 9.593 9.603 9.408 9.432 21,328 -0.06(-0.67%)
Oct 05, 2010 9.447 9.566 9.299 9.496 44,890 +0.09(+0.98%)
Oct 04, 2010 9.321 9.481 9.318 9.403 13,109 -0.03(-0.36%)
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.