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

Kronos Worldwide Inc (NY: KRO )

13.36 -0.08 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jun 30, 2009 1.823 1.860 1.546 1.617 282,880 -0.17(-9.52%)
Jun 29, 2009 1.823 1.823 1.782 1.787 16,183 -0.02(-1.08%)
Jun 26, 2009 1.741 1.877 1.741 1.806 12,077 +0.04(+2.48%)
Jun 25, 2009 1.677 1.772 1.677 1.762 18,552 +0.04(+2.11%)
Jun 24, 2009 1.677 1.726 1.641 1.726 25,225 +0.06(+3.80%)
Jun 23, 2009 1.710 1.726 1.643 1.663 47,501 -0.05(-2.70%)
Jun 22, 2009 1.830 1.930 1.709 1.709 73,656 -0.14(-7.38%)
Jun 19, 2009 1.842 1.884 1.818 1.845 24,270 -0.00(-0.26%)
Jun 18, 2009 1.799 2.005 1.721 1.850 47,924 +0.05(+2.56%)
Jun 17, 2009 1.816 1.896 1.799 1.804 12,094 -0.07(-3.64%)
Jun 16, 2009 1.918 1.942 1.847 1.872 9,667 -0.05(-2.53%)
Jun 15, 2009 1.908 2.042 1.867 1.920 42,535 +0.00(+0.00%)
Jun 12, 2009 2.163 2.163 1.796 1.920 179,897 -0.23(-10.73%)
Jun 11, 2009 2.083 2.270 2.083 2.151 33,691 +0.07(+3.27%)
Jun 10, 2009 1.996 2.083 1.969 2.083 15,015 +0.07(+3.25%)
Jun 09, 2009 1.920 2.078 1.920 2.018 34,374 +0.10(+5.06%)
Jun 08, 2009 1.840 1.920 1.823 1.920 34,353 +0.10(+5.62%)
Jun 05, 2009 1.801 1.838 1.763 1.818 47,213 +0.02(+1.22%)
Jun 04, 2009 1.806 1.811 1.629 1.796 158,835 +0.03(+1.79%)
Jun 03, 2009 1.716 1.787 1.709 1.765 37,833 +0.05(+2.83%)
Jun 02, 2009 1.634 1.716 1.619 1.716 39,220 +0.08(+5.06%)
Jun 01, 2009 1.672 1.714 1.634 1.634 34,723 -0.04(-2.18%)
May 29, 2009 1.736 1.755 1.609 1.670 25,854 -0.08(-4.58%)
May 28, 2009 1.775 1.779 1.733 1.750 38,257 +0.00(+0.14%)
May 27, 2009 1.736 1.799 1.717 1.748 18,232 +0.10(+6.21%)
May 26, 2009 1.585 1.675 1.585 1.646 13,986 +0.05(+3.04%)
May 22, 2009 1.617 1.670 1.587 1.597 19,355 +0.02(+1.08%)
May 21, 2009 1.775 1.826 1.580 1.580 34,760 -0.23(-12.63%)
May 20, 2009 1.813 1.872 1.799 1.809 40,931 +0.05(+2.62%)
May 19, 2009 1.706 1.911 1.702 1.762 84,977 +0.09(+5.07%)
May 18, 2009 1.665 1.743 1.634 1.677 39,026 +0.01(+0.58%)
May 15, 2009 1.899 1.925 1.653 1.668 84,586 -0.26(-13.38%)
May 14, 2009 1.874 1.945 1.828 1.925 7,404 +0.03(+1.67%)
May 13, 2009 1.928 2.018 1.894 1.894 35,929 -0.04(-2.14%)
May 12, 2009 1.823 1.971 1.823 1.935 34,411 +0.13(+7.13%)
May 11, 2009 1.777 1.843 1.777 1.806 9,050 -0.03(-1.72%)
May 08, 2009 1.847 1.869 1.792 1.838 9,461 -0.04(-2.07%)
May 07, 2009 1.872 1.896 1.852 1.877 11,522 +0.00(+0.26%)
May 06, 2009 1.913 1.913 1.872 1.872 42,050 -0.09(-4.82%)
May 05, 2009 1.911 1.988 1.911 1.967 31,572 +0.09(+5.07%)
May 04, 2009 1.909 1.909 1.872 1.872 42,091 +0.01(+0.65%)
May 01, 2009 1.823 2.037 1.823 1.860 46,435 +0.05(+2.96%)
Apr 30, 2009 1.884 1.945 1.806 1.806 44,917 -0.03(-1.46%)
Apr 29, 2009 1.799 1.886 1.799 1.833 31,778 +0.00(+0.13%)
Apr 28, 2009 1.826 1.843 1.770 1.830 22,172 -0.02(-1.31%)
Apr 27, 2009 1.583 1.945 1.583 1.855 141,919 +0.27(+17.38%)
Apr 24, 2009 1.799 1.945 1.565 1.580 94,615 -0.19(-10.96%)
Apr 23, 2009 1.741 1.775 1.741 1.775 1,234 +0.03(+1.96%)
Apr 22, 2009 1.787 1.925 1.741 1.741 16,454 -0.03(-1.65%)
Apr 21, 2009 1.811 1.821 1.765 1.770 19,643 -0.03(-1.62%)
Apr 20, 2009 2.032 2.042 1.792 1.799 18,511 -0.28(-13.35%)
Apr 17, 2009 2.188 2.188 2.071 2.076 28,462 -0.09(-4.04%)
Apr 16, 2009 1.911 2.244 1.872 2.163 28,146 +0.23(+11.95%)
Apr 15, 2009 1.935 1.993 1.899 1.933 37,406 +0.00(+0.00%)
Apr 14, 2009 1.996 2.088 1.933 1.933 26,262 -0.10(-5.13%)
Apr 13, 2009 2.151 2.151 2.037 2.037 18,511 -0.08(-3.68%)
Apr 09, 2009 1.821 2.139 1.821 2.115 39,047 +0.32(+17.57%)
Apr 08, 2009 1.767 1.821 1.767 1.799 12,752 +0.04(+2.07%)
Apr 07, 2009 1.889 1.896 1.762 1.762 47,274 -0.21(-10.49%)
Apr 06, 2009 1.986 2.042 1.969 1.969 18,717 -0.01(-0.37%)
Apr 03, 2009 1.835 2.044 1.777 1.976 19,597 +0.07(+3.57%)
Apr 02, 2009 1.840 2.064 1.840 1.908 35,406 +0.09(+4.67%)
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.