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

Kronos Worldwide Inc (NY: KRO )

13.35 -0.50 (-3.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 1.884 1.945 1.806 1.806 44,915 -0.03(-1.46%)
Apr 29, 2009 1.799 1.886 1.799 1.833 31,776 +0.00(+0.13%)
Apr 28, 2009 1.826 1.843 1.770 1.831 22,171 -0.02(-1.31%)
Apr 27, 2009 1.583 1.945 1.583 1.855 141,911 +0.27(+17.38%)
Apr 24, 2009 1.799 1.945 1.566 1.580 94,610 -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 16,453 -0.03(-1.65%)
Apr 21, 2009 1.811 1.821 1.765 1.770 19,641 -0.03(-1.62%)
Apr 20, 2009 2.032 2.042 1.792 1.799 18,510 -0.28(-13.35%)
Apr 17, 2009 2.188 2.188 2.071 2.076 28,461 -0.09(-4.05%)
Apr 16, 2009 1.911 2.244 1.872 2.164 28,144 +0.23(+11.95%)
Apr 15, 2009 1.935 1.993 1.899 1.933 37,404 +0.00(+0.00%)
Apr 14, 2009 1.996 2.088 1.933 1.933 26,260 -0.10(-5.13%)
Apr 13, 2009 2.151 2.151 2.037 2.037 18,510 -0.08(-3.68%)
Apr 09, 2009 1.821 2.139 1.821 2.115 39,045 +0.32(+17.57%)
Apr 08, 2009 1.767 1.821 1.767 1.799 12,751 +0.04(+2.07%)
Apr 07, 2009 1.889 1.896 1.762 1.762 47,272 -0.21(-10.49%)
Apr 06, 2009 1.986 2.042 1.969 1.969 18,716 -0.01(-0.37%)
Apr 03, 2009 1.835 2.044 1.777 1.976 19,596 +0.07(+3.57%)
Apr 02, 2009 1.840 2.064 1.840 1.908 35,404 +0.09(+4.67%)
Apr 01, 2009 1.843 1.882 1.823 1.823 6,992 -0.05(-2.47%)
Mar 31, 2009 1.869 1.979 1.869 1.869 34,495 +0.04(+2.40%)
Mar 30, 2009 1.707 1.930 1.707 1.826 49,259 +0.11(+6.37%)
Mar 26, 2009 1.663 1.726 1.648 1.716 27,379 +0.07(+4.13%)
Mar 25, 2009 1.699 1.702 1.585 1.648 57,811 -0.05(-3.00%)
Mar 24, 2009 1.750 1.767 1.699 1.699 13,780 -0.04(-2.24%)
Mar 23, 2009 1.767 1.780 1.738 1.738 46,482 +0.06(+3.62%)
Mar 20, 2009 1.651 1.677 1.612 1.677 35,808 +0.02(+1.47%)
Mar 19, 2009 1.617 1.653 1.600 1.653 15,631 +0.04(+2.26%)
Mar 18, 2009 1.641 1.760 1.570 1.617 79,867 -0.05(-2.92%)
Mar 17, 2009 1.665 1.685 1.585 1.665 67,708 -0.03(-1.86%)
Mar 16, 2009 1.665 1.714 1.646 1.697 67,695 -0.02(-0.99%)
Mar 13, 2009 1.677 1.760 1.641 1.714 0 +0.08(+4.60%)
Mar 12, 2009 1.480 1.702 1.459 1.639 111,685 +0.09(+6.14%)
Mar 11, 2009 1.668 1.702 1.522 1.544 116,971 -0.16(-9.29%)
Mar 10, 2009 1.410 1.702 1.410 1.702 163,606 +0.30(+21.11%)
Mar 09, 2009 1.471 1.471 1.349 1.405 57,165 -0.07(-4.93%)
Mar 06, 2009 1.480 1.493 1.342 1.478 0 -0.25(-14.29%)
Mar 05, 2009 1.797 1.797 1.459 1.725 43,627 -0.10(-5.41%)
Mar 04, 2009 1.702 2.164 1.685 1.823 169,019 +0.24(+15.39%)
Mar 02, 2009 1.218 1.580 1.218 1.580 78,074 +0.30(+23.81%)
Feb 27, 2009 1.432 1.471 1.135 1.276 0 -0.19(-13.08%)
Feb 26, 2009 2.314 2.331 1.446 1.468 228,081 -0.84(-36.49%)
Feb 25, 2009 2.431 2.467 2.254 2.312 103,660 -0.13(-5.37%)
Feb 24, 2009 2.470 2.470 2.251 2.443 51,332 -0.00(-0.10%)
Feb 23, 2009 2.825 2.825 2.438 2.446 92,553 -0.34(-12.29%)
Feb 20, 2009 3.068 3.068 2.788 2.788 66,433 -0.40(-12.44%)
Feb 19, 2009 3.309 3.328 3.039 3.185 94,083 -0.09(-2.75%)
Feb 18, 2009 3.544 3.544 3.275 3.275 42,706 -0.37(-10.20%)
Feb 17, 2009 3.642 3.719 3.224 3.647 44,960 -0.32(-7.98%)
Feb 13, 2009 3.690 4.009 3.690 3.963 33,878 +0.32(+8.67%)
Feb 12, 2009 3.379 3.647 3.379 3.647 30,649 +0.26(+7.53%)
Feb 11, 2009 3.418 3.418 3.348 3.391 20,217 -0.01(-0.43%)
Feb 10, 2009 3.647 3.693 3.343 3.406 23,673 -0.24(-6.60%)
Feb 09, 2009 3.668 3.768 3.538 3.647 15,569 -0.06(-1.70%)
Feb 06, 2009 3.681 3.710 3.586 3.710 21,295 -0.06(-1.55%)
Feb 05, 2009 3.987 4.113 3.768 3.768 37,412 -0.30(-7.46%)
Feb 04, 2009 4.035 4.101 4.016 4.072 22,624 -0.06(-1.47%)
Feb 03, 2009 3.574 4.133 3.506 4.133 57,383 +0.53(+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.