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

Kronos Worldwide Inc (NY: KRO )

13.73 -0.55 (-3.88%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 14, 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, 2009 2.176 2.215 2.044 2.044 18,355 -0.20(-8.79%)
Aug 28, 2009 2.292 2.315 2.115 2.241 27,928 -0.07(-2.84%)
Aug 27, 2009 2.394 2.397 2.285 2.307 44,979 -0.11(-4.62%)
Aug 26, 2009 2.445 2.492 2.419 2.419 35,489 +0.01(+0.30%)
Aug 25, 2009 2.399 2.478 2.399 2.411 18,014 +0.00(+0.00%)
Aug 24, 2009 2.334 2.411 2.287 2.411 24,225 +0.10(+4.42%)
Aug 21, 2009 2.309 2.334 2.295 2.309 23,098 +0.00(+0.00%)
Aug 20, 2009 2.334 2.404 2.287 2.309 6,528 +0.02(+0.90%)
Aug 19, 2009 2.285 2.339 2.283 2.289 16,557 +0.03(+1.24%)
Aug 18, 2009 2.224 2.261 2.088 2.261 39,973 +0.08(+3.56%)
Aug 17, 2009 2.078 2.188 2.076 2.183 29,927 -0.00(-0.22%)
Aug 14, 2009 2.127 2.217 2.012 2.188 36,204 +0.02(+0.90%)
Aug 13, 2009 2.093 2.188 2.066 2.168 24,270 +0.11(+5.56%)
Aug 12, 2009 2.040 2.088 2.027 2.054 293,925 +0.01(+0.60%)
Aug 11, 2009 2.005 2.042 1.988 2.042 53,091 +0.04(+2.05%)
Aug 10, 2009 1.993 2.066 1.993 2.001 16,821 -0.04(-2.01%)
Aug 07, 2009 2.044 2.047 1.981 2.042 12,711 +0.05(+2.44%)
Aug 06, 2009 1.948 2.040 1.945 1.993 8,062 +0.04(+2.26%)
Aug 05, 2009 1.952 2.010 1.945 1.949 18,565 -0.09(-4.54%)
Aug 04, 2009 1.981 2.042 1.945 2.042 31,264 +0.09(+4.35%)
Aug 03, 2009 1.998 1.998 1.945 1.957 7,305 -0.01(-0.74%)
Jul 31, 2009 1.799 2.035 1.799 1.971 46,073 +0.15(+8.13%)
Jul 30, 2009 1.993 1.993 1.823 1.823 34,349 -0.12(-6.25%)
Jul 29, 2009 1.862 2.066 1.777 1.945 55,103 +0.08(+4.03%)
Jul 28, 2009 1.765 1.872 1.745 1.869 37,072 +0.13(+7.35%)
Jul 27, 2009 1.668 1.821 1.619 1.741 60,377 +0.15(+9.47%)
Jul 24, 2009 1.607 1.651 1.591 1.591 18,425 +0.01(+0.68%)
Jul 23, 2009 1.531 1.617 1.512 1.580 14,809 +0.06(+4.00%)
Jul 22, 2009 1.361 1.519 1.322 1.519 29,277 +0.08(+5.39%)
Jul 21, 2009 1.446 1.459 1.412 1.442 8,638 -0.03(-1.98%)
Jul 20, 2009 1.446 1.471 1.398 1.471 21,095 +0.05(+3.42%)
Jul 17, 2009 1.449 1.456 1.400 1.422 22,456 -0.03(-1.85%)
Jul 16, 2009 1.476 1.483 1.447 1.449 19,996 -0.02(-1.49%)
Jul 15, 2009 1.471 1.495 1.463 1.471 39,142 +0.01(+0.50%)
Jul 14, 2009 1.415 1.463 1.352 1.463 59,175 +0.04(+2.56%)
Jul 13, 2009 1.424 1.446 1.422 1.427 28,113 -0.02(-1.34%)
Jul 10, 2009 1.451 1.454 1.446 1.446 6,993 +0.01(+0.51%)
Jul 09, 2009 1.459 1.466 1.437 1.439 20,807 -0.01(-0.50%)
Jul 08, 2009 1.495 1.495 1.434 1.446 28,664 -0.05(-3.25%)
Jul 07, 2009 1.531 1.531 1.481 1.495 16,072 -0.04(-2.54%)
Jul 06, 2009 1.556 1.570 1.495 1.534 42,433 -0.01(-0.79%)
Jul 02, 2009 1.563 1.619 1.522 1.546 59,361 -0.02(-1.09%)
Jul 01, 2009 1.617 1.617 1.556 1.563 47,311 -0.05(-3.31%)
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%)
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.