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

Kronos Worldwide Inc (NY: KRO )

11.45 -0.15 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2009 1.911 1.973 1.832 1.832 44,276 -0.03(-1.46%)
Apr 29, 2009 1.825 1.914 1.825 1.859 31,324 +0.00(+0.13%)
Apr 28, 2009 1.852 1.869 1.795 1.857 21,856 -0.02(-1.31%)
Apr 27, 2009 1.605 1.973 1.605 1.882 139,891 +0.28(+17.38%)
Apr 24, 2009 1.825 1.973 1.588 1.603 93,263 -0.20(-10.96%)
Apr 23, 2009 1.766 1.800 1.766 1.800 1,216 +0.03(+1.96%)
Apr 22, 2009 1.813 1.953 1.766 1.766 16,219 -0.03(-1.65%)
Apr 21, 2009 1.837 1.847 1.790 1.795 19,362 -0.03(-1.62%)
Apr 20, 2009 2.062 2.072 1.818 1.825 18,247 -0.28(-13.35%)
Apr 17, 2009 2.220 2.220 2.101 2.106 28,056 -0.09(-4.04%)
Apr 16, 2009 1.938 2.276 1.899 2.195 27,744 +0.23(+11.95%)
Apr 15, 2009 1.963 2.022 1.926 1.961 36,871 +0.00(+0.00%)
Apr 14, 2009 2.025 2.118 1.961 1.961 25,886 -0.11(-5.13%)
Apr 13, 2009 2.183 2.183 2.067 2.067 18,247 -0.08(-3.68%)
Apr 09, 2009 1.847 2.170 1.847 2.146 38,489 +0.32(+17.57%)
Apr 08, 2009 1.793 1.847 1.793 1.825 12,570 +0.04(+2.07%)
Apr 07, 2009 1.916 1.924 1.788 1.788 46,599 -0.21(-10.49%)
Apr 06, 2009 2.015 2.072 1.998 1.998 18,450 -0.01(-0.37%)
Apr 03, 2009 1.862 2.074 1.803 2.005 19,317 +0.07(+3.57%)
Apr 02, 2009 1.867 2.094 1.867 1.936 34,900 +0.09(+4.67%)
Apr 01, 2009 1.869 1.909 1.850 1.850 6,893 -0.05(-2.47%)
Mar 31, 2009 1.896 2.007 1.896 1.896 34,004 +0.04(+2.40%)
Mar 30, 2009 1.731 1.958 1.731 1.852 48,558 +0.11(+6.37%)
Mar 26, 2009 1.687 1.751 1.672 1.741 26,989 +0.07(+4.13%)
Mar 25, 2009 1.724 1.726 1.608 1.672 56,988 -0.05(-3.00%)
Mar 24, 2009 1.776 1.793 1.724 1.724 13,584 -0.04(-2.24%)
Mar 23, 2009 1.793 1.805 1.763 1.763 45,820 +0.06(+3.62%)
Mar 20, 2009 1.674 1.702 1.635 1.702 35,298 +0.02(+1.47%)
Mar 19, 2009 1.640 1.677 1.623 1.677 15,408 +0.04(+2.26%)
Mar 18, 2009 1.665 1.785 1.593 1.640 78,731 -0.05(-2.92%)
Mar 17, 2009 1.689 1.709 1.608 1.689 66,744 -0.03(-1.86%)
Mar 16, 2009 1.689 1.739 1.670 1.721 66,732 -0.02(-0.99%)
Mar 13, 2009 1.702 1.785 1.665 1.739 0 +0.08(+4.60%)
Mar 12, 2009 1.502 1.726 1.480 1.662 110,096 +0.10(+6.14%)
Mar 11, 2009 1.692 1.726 1.544 1.566 115,306 -0.16(-9.29%)
Mar 10, 2009 1.430 1.726 1.430 1.726 161,277 +0.30(+21.11%)
Mar 09, 2009 1.492 1.492 1.369 1.425 56,351 -0.07(-4.93%)
Mar 06, 2009 1.502 1.514 1.361 1.499 0 -0.25(-14.29%)
Mar 05, 2009 1.822 1.822 1.480 1.749 43,006 -0.10(-5.41%)
Mar 04, 2009 1.726 2.195 1.709 1.850 166,614 +0.25(+15.38%)
Mar 02, 2009 1.236 1.603 1.236 1.603 76,963 +0.31(+23.81%)
Feb 27, 2009 1.453 1.492 1.152 1.295 0 -0.19(-13.08%)
Feb 26, 2009 2.348 2.365 1.467 1.490 224,835 -0.86(-36.49%)
Feb 25, 2009 2.466 2.503 2.286 2.345 102,184 -0.13(-5.37%)
Feb 24, 2009 2.506 2.506 2.284 2.478 50,601 -0.00(-0.10%)
Feb 23, 2009 2.866 2.866 2.473 2.481 91,236 -0.35(-12.29%)
Feb 20, 2009 3.112 3.112 2.829 2.829 65,487 -0.40(-12.44%)
Feb 19, 2009 3.356 3.376 3.083 3.231 92,744 -0.09(-2.75%)
Feb 18, 2009 3.596 3.596 3.322 3.322 42,098 -0.38(-10.20%)
Feb 17, 2009 3.694 3.773 3.270 3.699 44,320 -0.32(-7.98%)
Feb 13, 2009 3.744 4.067 3.744 4.020 33,396 +0.32(+8.67%)
Feb 12, 2009 3.428 3.699 3.428 3.699 30,213 +0.26(+7.53%)
Feb 11, 2009 3.467 3.467 3.396 3.440 19,930 -0.01(-0.43%)
Feb 10, 2009 3.699 3.746 3.391 3.455 23,336 -0.24(-6.60%)
Feb 09, 2009 3.721 3.822 3.589 3.699 15,348 -0.06(-1.70%)
Feb 06, 2009 3.734 3.763 3.638 3.763 20,992 -0.06(-1.55%)
Feb 05, 2009 4.044 4.173 3.822 3.822 36,879 -0.31(-7.46%)
Feb 04, 2009 4.094 4.160 4.074 4.131 22,302 -0.06(-1.47%)
Feb 03, 2009 3.625 4.192 3.556 4.192 56,566 +0.54(+14.86%)
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.