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

Kronos Worldwide Inc (NY: KRO )

11.33 -0.10 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.107 4.010 4.010 4.010 55,106 -0.07(-1.81%)
Dec 30, 2009 4.200 4.235 4.084 4.084 11,458 -0.12(-2.82%)
Dec 29, 2009 4.272 4.272 4.200 4.203 7,131 -0.08(-1.79%)
Dec 28, 2009 4.129 4.279 4.057 4.279 8,509 +0.16(+3.83%)
Dec 24, 2009 4.134 4.134 4.077 4.121 15,397 -0.05(-1.24%)
Dec 23, 2009 4.173 4.242 4.134 4.173 13,784 -0.01(-0.24%)
Dec 22, 2009 3.796 4.309 3.796 4.183 46,690 +0.39(+10.42%)
Dec 21, 2009 3.546 3.852 3.534 3.788 99,070 +0.31(+8.87%)
Dec 18, 2009 3.554 3.566 3.480 3.480 13,991 -0.10(-2.76%)
Dec 17, 2009 3.480 3.603 3.480 3.578 22,682 +0.08(+2.40%)
Dec 16, 2009 3.339 3.529 3.282 3.495 54,559 +0.12(+3.58%)
Dec 15, 2009 3.255 3.416 3.184 3.374 91,169 +0.17(+5.15%)
Dec 14, 2009 3.270 3.305 3.208 3.208 21,333 -0.12(-3.70%)
Dec 11, 2009 3.406 3.421 3.332 3.332 4,862 -0.03(-0.95%)
Dec 10, 2009 3.408 3.408 3.364 3.364 1,276 -0.03(-0.87%)
Dec 09, 2009 3.532 3.532 3.393 3.393 29,210 -0.13(-3.58%)
Dec 08, 2009 3.551 3.578 3.517 3.519 14,992 -0.02(-0.63%)
Dec 07, 2009 3.485 3.560 3.485 3.541 3,241 +0.06(+1.70%)
Dec 04, 2009 3.579 3.579 3.465 3.482 14,295 -0.10(-2.69%)
Dec 03, 2009 3.500 3.579 3.475 3.579 12,208 +0.07(+1.97%)
Dec 02, 2009 3.586 3.586 3.419 3.509 18,310 -0.08(-2.34%)
Dec 01, 2009 3.253 3.593 3.235 3.593 35,539 +0.36(+11.06%)
Nov 30, 2009 3.156 3.248 3.087 3.235 18,359 +0.07(+2.18%)
Nov 27, 2009 3.290 3.290 3.087 3.166 21,872 -0.14(-4.33%)
Nov 25, 2009 3.287 3.309 3.270 3.309 7,200 +0.03(+0.83%)
Nov 24, 2009 3.312 3.427 3.110 3.282 36,933 -0.02(-0.75%)
Nov 23, 2009 3.275 3.307 3.270 3.307 5,170 +0.03(+0.83%)
Nov 20, 2009 3.277 3.307 3.233 3.280 28,380 -0.00(-0.07%)
Nov 19, 2009 3.270 3.317 3.248 3.282 22,691 +0.01(+0.23%)
Nov 18, 2009 3.314 3.317 3.270 3.275 21,033 -0.04(-1.26%)
Nov 17, 2009 3.413 3.413 3.292 3.317 52,776 -0.09(-2.75%)
Nov 16, 2009 3.450 3.653 3.411 3.411 174,473 -0.04(-1.29%)
Nov 13, 2009 3.430 3.455 3.416 3.455 1,620 +0.02(+0.72%)
Nov 12, 2009 3.317 3.453 3.243 3.430 31,807 +0.10(+2.96%)
Nov 11, 2009 3.356 3.359 3.270 3.332 3,241 -0.01(-0.37%)
Nov 10, 2009 3.344 3.344 3.344 3.344 405 +0.02(+0.74%)
Nov 09, 2009 3.295 3.324 3.275 3.319 3,403 +0.03(+0.90%)
Nov 06, 2009 3.201 3.307 3.201 3.290 8,914 -0.00(-0.15%)
Nov 05, 2009 3.278 3.295 3.273 3.295 15,279 +0.00(+0.00%)
Nov 04, 2009 3.332 3.369 3.250 3.295 10,940 -0.01(-0.37%)
Nov 03, 2009 3.265 3.312 3.208 3.307 14,246 +0.04(+1.13%)
Nov 02, 2009 3.307 3.332 3.270 3.270 19,761 -0.03(-0.90%)
Oct 30, 2009 3.327 3.393 3.297 3.300 14,854 -0.03(-0.96%)
Oct 29, 2009 3.322 3.332 3.270 3.332 8,391 +0.06(+1.89%)
Oct 28, 2009 3.208 3.270 3.171 3.270 15,397 +0.06(+1.92%)
Oct 27, 2009 3.181 3.255 3.169 3.208 45,025 +0.05(+1.48%)
Oct 26, 2009 3.309 3.349 3.161 3.161 18,639 -0.09(-2.81%)
Oct 23, 2009 3.351 3.356 2.984 3.253 14,133 -0.07(-2.01%)
Oct 22, 2009 3.198 3.423 3.198 3.319 13,290 +0.11(+3.46%)
Oct 21, 2009 3.085 3.208 3.085 3.208 6,888 +0.09(+3.01%)
Oct 20, 2009 3.100 3.127 3.100 3.115 30,794 +0.05(+1.77%)
Oct 19, 2009 3.332 3.332 2.991 3.060 46,929 -0.21(-6.49%)
Oct 16, 2009 3.332 3.356 3.272 3.272 5,672 -0.02(-0.71%)
Oct 15, 2009 3.260 3.393 3.258 3.296 17,054 +0.06(+1.87%)
Oct 14, 2009 3.329 3.329 3.208 3.235 21,475 -0.02(-0.68%)
Oct 13, 2009 3.080 3.430 3.075 3.258 81,387 +0.23(+7.75%)
Oct 12, 2009 2.932 3.036 2.863 3.023 21,483 +0.00(+0.00%)
Oct 09, 2009 2.665 3.063 2.665 3.023 90,683 +0.36(+13.43%)
Oct 08, 2009 2.591 2.707 2.591 2.665 18,079 +0.07(+2.86%)
Oct 07, 2009 2.532 2.591 2.499 2.591 18,793 +0.07(+2.64%)
Oct 06, 2009 2.527 2.530 2.525 2.525 8,914 +0.16(+6.67%)
Oct 05, 2009 2.468 2.485 2.354 2.367 19,246 -0.02(-0.72%)
Oct 02, 2009 2.473 2.473 2.345 2.384 8,103 -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.