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 (%)
Aug 31, 2010 7.488 7.675 7.350 7.584 1,620 +0.14(+1.86%)
Aug 30, 2010 7.305 7.643 7.305 7.445 76,282 +0.16(+2.20%)
Aug 27, 2010 7.285 7.399 7.145 7.285 35,252 +0.15(+2.15%)
Aug 26, 2010 7.505 7.636 7.073 7.132 95,022 -0.44(-5.86%)
Aug 25, 2010 7.238 7.601 7.098 7.577 62,153 +0.25(+3.40%)
Aug 24, 2010 7.769 7.769 7.327 7.327 117,669 -0.64(-8.00%)
Aug 23, 2010 8.658 8.724 7.824 7.964 762,139 -0.76(-8.71%)
Aug 20, 2010 8.638 8.759 8.601 8.724 64,507 +0.04(+0.49%)
Aug 19, 2010 8.845 8.860 8.265 8.681 261,830 -0.34(-3.72%)
Aug 18, 2010 9.082 9.087 8.971 9.017 36,564 +0.00(+0.04%)
Aug 17, 2010 8.875 9.092 8.875 9.013 74,142 +0.11(+1.25%)
Aug 16, 2010 9.028 9.082 8.786 8.902 62,850 +0.04(+0.47%)
Aug 13, 2010 8.860 9.089 8.662 8.860 66,128 -0.17(-1.91%)
Aug 12, 2010 8.823 9.102 8.544 9.033 113,690 -0.03(-0.30%)
Aug 11, 2010 9.008 9.065 8.662 9.060 93,146 +0.74(+8.93%)
Aug 10, 2010 8.317 10.74 8.144 8.317 405 -0.11(-1.35%)
Aug 09, 2010 8.236 8.808 8.236 8.430 168,136 +0.23(+2.77%)
Aug 06, 2010 8.203 8.366 7.801 8.203 137,600 +0.25(+3.17%)
Aug 05, 2010 7.626 8.391 7.589 7.952 235,581 +0.47(+6.34%)
Aug 04, 2010 7.140 8.366 7.140 7.478 349,668 +0.59(+8.60%)
Aug 03, 2010 6.987 7.098 6.792 6.886 1,215 -0.05(-0.71%)
Aug 02, 2010 5.861 15.63 5.795 6.935 378,587 +1.18(+20.55%)
Jul 30, 2010 5.753 5.923 5.703 5.753 26,807 -0.10(-1.75%)
Jul 29, 2010 5.676 5.921 5.654 5.855 15,462 +0.14(+2.48%)
Jul 28, 2010 5.666 5.713 5.632 5.713 23,991 +0.04(+0.65%)
Jul 27, 2010 5.531 5.898 5.531 5.676 108,382 +0.25(+4.55%)
Jul 26, 2010 5.368 5.503 5.360 5.429 47,185 +0.14(+2.71%)
Jul 23, 2010 5.178 5.355 5.178 5.286 26,702 +0.14(+2.64%)
Jul 22, 2010 5.010 5.180 4.988 5.151 9,420 +0.17(+3.47%)
Jul 21, 2010 4.963 5.007 4.963 4.978 5,267 -0.03(-0.69%)
Jul 20, 2010 4.973 5.042 4.936 5.012 10,437 +0.07(+1.35%)
Jul 19, 2010 4.931 4.946 4.874 4.946 14,392 +0.04(+0.91%)
Jul 16, 2010 4.901 4.933 4.901 4.901 810 -0.05(-1.00%)
Jul 15, 2010 4.978 4.988 4.889 4.951 9,076 -0.02(-0.45%)
Jul 14, 2010 4.956 4.973 4.956 4.973 3,646 +0.09(+1.90%)
Jul 13, 2010 4.874 4.946 4.864 4.880 15,976 +0.04(+0.78%)
Jul 12, 2010 4.795 4.867 4.778 4.842 6,280 +0.07(+1.45%)
Jul 09, 2010 4.773 4.773 4.751 4.773 23,501 +0.03(+0.62%)
Jul 08, 2010 4.822 4.827 4.743 4.743 4,307 -0.07(-1.49%)
Jul 07, 2010 4.583 4.815 4.556 4.815 34,348 +0.29(+6.44%)
Jul 06, 2010 4.553 4.605 4.461 4.524 48,121 +0.04(+0.99%)
Jul 02, 2010 4.479 4.746 4.445 4.479 32,253 -0.27(-5.62%)
Jul 01, 2010 4.812 4.812 4.689 4.746 15,912 -0.07(-1.38%)
Jun 30, 2010 4.748 4.812 4.662 4.812 22,423 +0.13(+2.77%)
Jun 29, 2010 4.746 4.812 4.683 4.683 6,560 +0.06(+1.19%)
Jun 25, 2010 4.627 4.627 4.546 4.627 11,345 -0.01(-0.21%)
Jun 24, 2010 4.936 4.936 4.615 4.637 32,363 -0.29(-5.86%)
Jun 23, 2010 4.936 4.961 4.914 4.926 19,579 -0.07(-1.43%)
Jun 22, 2010 4.936 4.998 4.877 4.998 28,971 +0.10(+2.12%)
Jun 21, 2010 4.714 5.035 4.701 4.894 36,289 +0.27(+5.93%)
Jun 18, 2010 4.620 4.642 4.566 4.620 9,696 -0.05(-1.00%)
Jun 17, 2010 4.667 4.667 4.667 4.667 810 +0.03(+0.64%)
Jun 16, 2010 4.603 4.637 4.593 4.637 6,965 +0.05(+1.08%)
Jun 15, 2010 4.652 4.652 4.566 4.588 17,451 -0.00(-0.05%)
Jun 14, 2010 4.687 4.687 4.568 4.590 11,750 -0.04(-0.80%)
Jun 11, 2010 4.664 4.689 4.585 4.627 16,892 -0.04(-0.79%)
Jun 10, 2010 4.664 4.664 4.563 4.664 16,613 +0.07(+1.45%)
Jun 09, 2010 4.613 4.637 4.541 4.598 40,414 +0.03(+0.70%)
Jun 08, 2010 4.563 4.634 4.499 4.566 6,969 +0.05(+1.20%)
Jun 07, 2010 4.447 4.689 4.400 4.511 168,335 +0.05(+1.16%)
Jun 04, 2010 4.460 4.524 4.418 4.460 35,292 -0.01(-0.28%)
Jun 03, 2010 4.499 4.546 4.432 4.472 20,190 -0.00(-0.11%)
Jun 02, 2010 4.566 4.615 4.477 4.477 165,599 -0.19(-4.02%)
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.