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

Kronos Worldwide Inc (NY: KRO )

12.45 +0.03 (+0.24%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 27, 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 (%)
Jan 29, 2010 3.660 3.670 3.583 3.606 10,474 -0.03(-0.95%)
Jan 28, 2010 3.729 3.778 3.640 3.640 3,646 -0.03(-0.87%)
Jan 27, 2010 3.712 3.712 3.657 3.672 11,345 -0.03(-0.80%)
Jan 26, 2010 3.712 3.712 3.702 3.702 4,051 -0.00(-0.07%)
Jan 25, 2010 3.655 3.704 3.655 3.704 2,025 +0.06(+1.76%)
Jan 22, 2010 3.771 3.771 3.640 3.640 20,259 -0.10(-2.70%)
Jan 21, 2010 3.781 3.781 3.672 3.741 14,181 -0.08(-2.19%)
Jan 20, 2010 3.887 3.887 3.788 3.825 7,293 -0.03(-0.70%)
Jan 19, 2010 4.154 4.240 3.850 3.852 28,768 -0.32(-7.63%)
Jan 15, 2010 4.228 4.171 4.171 4.171 17,018 -0.07(-1.74%)
Jan 14, 2010 4.230 4.245 4.225 4.245 11,750 +0.05(+1.30%)
Jan 13, 2010 4.176 4.225 4.176 4.191 4,092 +0.03(+0.83%)
Jan 12, 2010 4.156 4.183 4.156 4.156 2,431 -0.08(-1.80%)
Jan 11, 2010 4.171 4.232 4.171 4.232 1,276 +0.11(+2.69%)
Jan 08, 2010 4.052 4.131 4.052 4.121 14,647 +0.08(+2.08%)
Jan 07, 2010 4.001 4.089 4.001 4.038 19,692 +0.06(+1.55%)
Jan 06, 2010 3.978 4.005 3.976 3.976 2,025 +0.01(+0.25%)
Jan 05, 2010 4.050 4.062 3.956 3.966 4,862 -0.13(-3.19%)
Jan 04, 2010 4.013 4.176 4.003 4.097 37,549 +0.09(+2.15%)
Dec 31, 2009 4.107 4.010 4.010 4.010 55,106 -0.07(-1.81%)
Dec 30, 2009 4.200 4.235 4.084 4.084 11,458 -0.12(-2.82%)
Dec 29, 2009 4.272 4.272 4.200 4.203 7,131 -0.08(-1.79%)
Dec 28, 2009 4.129 4.279 4.057 4.279 8,509 +0.16(+3.83%)
Dec 24, 2009 4.134 4.134 4.077 4.121 15,397 -0.05(-1.24%)
Dec 23, 2009 4.173 4.242 4.134 4.173 13,784 -0.01(-0.24%)
Dec 22, 2009 3.796 4.309 3.796 4.183 46,690 +0.39(+10.42%)
Dec 21, 2009 3.546 3.852 3.534 3.788 99,070 +0.31(+8.87%)
Dec 18, 2009 3.554 3.566 3.480 3.480 13,991 -0.10(-2.76%)
Dec 17, 2009 3.480 3.603 3.480 3.578 22,682 +0.08(+2.40%)
Dec 16, 2009 3.339 3.529 3.282 3.495 54,559 +0.12(+3.58%)
Dec 15, 2009 3.255 3.416 3.184 3.374 91,169 +0.17(+5.15%)
Dec 14, 2009 3.270 3.305 3.208 3.208 21,333 -0.12(-3.70%)
Dec 11, 2009 3.406 3.421 3.332 3.332 4,862 -0.03(-0.95%)
Dec 10, 2009 3.408 3.408 3.364 3.364 1,276 -0.03(-0.87%)
Dec 09, 2009 3.532 3.532 3.393 3.393 29,210 -0.13(-3.58%)
Dec 08, 2009 3.551 3.578 3.517 3.519 14,992 -0.02(-0.63%)
Dec 07, 2009 3.485 3.560 3.485 3.541 3,241 +0.06(+1.70%)
Dec 04, 2009 3.579 3.579 3.465 3.482 14,295 -0.10(-2.69%)
Dec 03, 2009 3.500 3.579 3.475 3.579 12,208 +0.07(+1.97%)
Dec 02, 2009 3.586 3.586 3.419 3.509 18,310 -0.08(-2.34%)
Dec 01, 2009 3.253 3.593 3.235 3.593 35,539 +0.36(+11.06%)
Nov 30, 2009 3.156 3.248 3.087 3.235 18,359 +0.07(+2.18%)
Nov 27, 2009 3.290 3.290 3.087 3.166 21,872 -0.14(-4.33%)
Nov 25, 2009 3.287 3.309 3.270 3.309 7,200 +0.03(+0.83%)
Nov 24, 2009 3.312 3.427 3.110 3.282 36,933 -0.02(-0.75%)
Nov 23, 2009 3.275 3.307 3.270 3.307 5,170 +0.03(+0.83%)
Nov 20, 2009 3.277 3.307 3.233 3.280 28,380 -0.00(-0.07%)
Nov 19, 2009 3.270 3.317 3.248 3.282 22,691 +0.01(+0.23%)
Nov 18, 2009 3.314 3.317 3.270 3.275 21,033 -0.04(-1.26%)
Nov 17, 2009 3.413 3.413 3.292 3.317 52,776 -0.09(-2.75%)
Nov 16, 2009 3.450 3.653 3.411 3.411 174,473 -0.04(-1.29%)
Nov 13, 2009 3.430 3.455 3.416 3.455 1,620 +0.02(+0.72%)
Nov 12, 2009 3.317 3.453 3.243 3.430 31,807 +0.10(+2.96%)
Nov 11, 2009 3.356 3.359 3.270 3.332 3,241 -0.01(-0.37%)
Nov 10, 2009 3.344 3.344 3.344 3.344 405 +0.02(+0.74%)
Nov 09, 2009 3.295 3.324 3.275 3.319 3,403 +0.03(+0.90%)
Nov 06, 2009 3.201 3.307 3.201 3.290 8,914 -0.00(-0.15%)
Nov 05, 2009 3.278 3.295 3.273 3.295 15,279 +0.00(+0.00%)
Nov 04, 2009 3.332 3.369 3.250 3.295 10,940 -0.01(-0.37%)
Nov 03, 2009 3.265 3.312 3.208 3.307 14,246 +0.04(+1.13%)
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.