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

Kronos Worldwide Inc (NY: KRO )

13.27 +0.30 (+2.31%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 29, 2010 9.938 10.11 9.882 9.975 1,424,055 +0.11(+1.13%)
Oct 28, 2010 9.990 10.36 9.864 9.864 11,494,086 +0.00(+0.00%)
Oct 27, 2010 9.371 10.09 9.315 9.864 605,141 +0.84(+9.29%)
Oct 25, 2010 8.839 9.120 8.693 9.026 352,022 +0.11(+1.24%)
Oct 22, 2010 9.280 9.280 8.760 8.915 127,025 -0.36(-3.86%)
Oct 21, 2010 9.248 9.359 9.090 9.273 73,702 +0.06(+0.67%)
Oct 20, 2010 9.347 9.347 9.125 9.211 63,192 -0.23(-2.48%)
Oct 19, 2010 9.223 9.680 9.132 9.445 85,344 -0.59(-5.90%)
Oct 18, 2010 9.864 10.11 9.825 10.04 39,458 +0.42(+4.37%)
Oct 15, 2010 9.536 9.618 9.355 9.617 29,220 +0.02(+0.25%)
Oct 14, 2010 9.667 9.689 9.475 9.593 17,902 -0.10(-0.99%)
Oct 13, 2010 9.914 9.914 9.618 9.689 27,642 -0.02(-0.18%)
Oct 12, 2010 9.827 9.827 9.603 9.707 46,396 -0.29(-2.93%)
Oct 11, 2010 9.724 10.11 9.689 10.00 43,351 +0.38(+3.97%)
Oct 08, 2010 9.618 10.11 9.263 9.618 153,139 +0.07(+0.78%)
Oct 07, 2010 9.465 9.554 9.236 9.544 67,539 -0.02(-0.26%)
Oct 06, 2010 9.731 9.741 9.544 9.569 21,024 -0.06(-0.67%)
Oct 05, 2010 9.583 9.704 9.433 9.633 44,251 +0.09(+0.98%)
Oct 04, 2010 9.455 9.618 9.453 9.539 12,923 -0.03(-0.36%)
Oct 01, 2010 9.573 9.803 9.514 9.573 33,595 -0.25(-2.56%)
Sep 30, 2010 9.680 9.864 9.680 9.825 50,601 +0.16(+1.61%)
Sep 29, 2010 9.270 9.670 9.258 9.670 63,808 +0.40(+4.31%)
Sep 28, 2010 9.122 9.443 8.979 9.270 269,159 +0.21(+2.29%)
Sep 27, 2010 9.250 9.549 8.913 9.063 68,613 -0.28(-3.03%)
Sep 24, 2010 9.281 9.411 9.281 9.347 13,482 +0.21(+2.35%)
Sep 23, 2010 9.033 9.322 9.033 9.132 30,014 -0.17(-1.78%)
Sep 22, 2010 9.361 9.524 9.026 9.297 49,133 -0.14(-1.46%)
Sep 21, 2010 9.502 9.731 9.371 9.435 51,064 +0.09(+0.92%)
Sep 20, 2010 9.130 9.726 9.105 9.349 85,969 +0.31(+3.44%)
Sep 17, 2010 9.038 9.292 8.651 9.038 184,715 -0.05(-0.52%)
Sep 15, 2010 8.873 9.122 8.856 9.085 59,656 +0.24(+2.68%)
Sep 14, 2010 8.469 9.001 8.459 8.848 58,719 +0.24(+2.81%)
Sep 13, 2010 8.385 8.631 8.261 8.607 28,794 +0.08(+0.98%)
Sep 10, 2010 8.088 8.557 8.088 8.523 28,413 +0.48(+5.98%)
Sep 09, 2010 8.274 8.323 7.904 8.042 33,149 +0.06(+0.77%)
Sep 08, 2010 8.335 8.474 7.946 7.980 46,506 -0.41(-4.85%)
Sep 07, 2010 7.842 8.483 7.796 8.387 78,260 +0.38(+4.81%)
Sep 03, 2010 8.007 8.138 7.670 8.003 72,230 +0.24(+3.05%)
Sep 02, 2010 8.742 8.742 7.763 7.766 129,373 -1.11(-12.50%)
Sep 01, 2010 7.618 8.876 7.423 8.876 187,651 +1.30(+17.12%)
Aug 31, 2010 7.482 7.670 7.344 7.578 1,621 +0.14(+1.86%)
Aug 30, 2010 7.300 7.638 7.300 7.440 76,338 +0.16(+2.20%)
Aug 27, 2010 7.280 7.393 7.139 7.280 35,278 +0.15(+2.15%)
Aug 26, 2010 7.499 7.630 7.068 7.127 95,092 -0.44(-5.86%)
Aug 25, 2010 7.233 7.596 7.093 7.571 62,198 +0.25(+3.40%)
Aug 24, 2010 7.763 7.763 7.322 7.322 117,755 -0.64(-8.00%)
Aug 23, 2010 8.651 8.718 7.818 7.958 762,700 -0.76(-8.71%)
Aug 20, 2010 8.631 8.752 8.594 8.718 64,554 +0.04(+0.49%)
Aug 19, 2010 8.839 8.853 8.259 8.675 262,023 -0.34(-3.72%)
Aug 18, 2010 9.075 9.081 8.964 9.010 36,591 +0.00(+0.04%)
Aug 17, 2010 8.868 9.085 8.868 9.006 74,197 +0.11(+1.25%)
Aug 16, 2010 9.021 9.075 8.779 8.895 62,896 +0.04(+0.47%)
Aug 13, 2010 8.853 9.083 8.656 8.853 66,176 -0.17(-1.91%)
Aug 12, 2010 8.816 9.095 8.538 9.026 113,773 -0.03(-0.30%)
Aug 11, 2010 9.001 9.058 8.656 9.053 93,215 +0.74(+8.93%)
Aug 10, 2010 8.311 10.73 8.138 8.311 405 -0.11(-1.35%)
Aug 09, 2010 8.229 8.802 8.229 8.424 168,260 +0.23(+2.77%)
Aug 06, 2010 8.197 8.360 7.795 8.197 137,702 +0.25(+3.17%)
Aug 05, 2010 7.620 8.385 7.583 7.946 235,755 +0.47(+6.34%)
Aug 04, 2010 7.134 8.360 7.134 7.472 349,926 +0.59(+8.60%)
Aug 03, 2010 6.982 7.093 6.787 6.880 1,216 -0.05(-0.71%)
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.