Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

13.11 -0.11 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2009 4.103 4.007 4.007 4.007 55,150 -0.07(-1.81%)
Dec 30, 2009 4.197 4.232 4.081 4.081 11,468 -0.12(-2.82%)
Dec 29, 2009 4.269 4.269 4.197 4.200 7,137 -0.08(-1.79%)
Dec 28, 2009 4.126 4.276 4.054 4.276 8,515 +0.16(+3.83%)
Dec 24, 2009 4.131 4.131 4.074 4.118 15,409 -0.05(-1.24%)
Dec 23, 2009 4.170 4.239 4.131 4.170 13,795 -0.01(-0.24%)
Dec 22, 2009 3.793 4.306 3.793 4.180 46,727 +0.39(+10.42%)
Dec 21, 2009 3.544 3.849 3.531 3.785 99,149 +0.31(+8.87%)
Dec 18, 2009 3.551 3.563 3.477 3.477 14,002 -0.10(-2.76%)
Dec 17, 2009 3.477 3.600 3.477 3.576 22,700 +0.08(+2.40%)
Dec 16, 2009 3.336 3.526 3.280 3.492 54,602 +0.12(+3.58%)
Dec 15, 2009 3.253 3.413 3.181 3.371 91,241 +0.17(+5.15%)
Dec 14, 2009 3.267 3.302 3.206 3.206 21,350 -0.12(-3.70%)
Dec 11, 2009 3.403 3.418 3.329 3.329 4,866 -0.03(-0.95%)
Dec 10, 2009 3.406 3.406 3.361 3.361 1,277 -0.03(-0.87%)
Dec 09, 2009 3.529 3.529 3.391 3.391 29,233 -0.13(-3.58%)
Dec 08, 2009 3.549 3.575 3.514 3.516 15,004 -0.02(-0.63%)
Dec 07, 2009 3.482 3.557 3.482 3.539 3,244 +0.06(+1.70%)
Dec 04, 2009 3.576 3.576 3.462 3.479 14,306 -0.10(-2.69%)
Dec 03, 2009 3.497 3.576 3.472 3.576 12,218 +0.07(+1.97%)
Dec 02, 2009 3.583 3.583 3.417 3.507 18,325 -0.08(-2.34%)
Dec 01, 2009 3.250 3.590 3.233 3.590 35,567 +0.36(+11.06%)
Nov 30, 2009 3.154 3.245 3.085 3.233 18,374 +0.07(+2.18%)
Nov 27, 2009 3.287 3.287 3.085 3.164 21,889 -0.14(-4.32%)
Nov 25, 2009 3.285 3.307 3.267 3.307 7,206 +0.03(+0.83%)
Nov 24, 2009 3.309 3.424 3.107 3.280 36,962 -0.02(-0.75%)
Nov 23, 2009 3.272 3.304 3.267 3.304 5,174 +0.03(+0.83%)
Nov 20, 2009 3.275 3.304 3.230 3.277 28,402 -0.00(-0.08%)
Nov 19, 2009 3.267 3.314 3.245 3.280 22,708 +0.01(+0.23%)
Nov 18, 2009 3.312 3.314 3.267 3.272 21,050 -0.04(-1.26%)
Nov 17, 2009 3.410 3.410 3.290 3.314 52,818 -0.09(-2.75%)
Nov 16, 2009 3.447 3.650 3.408 3.408 174,611 -0.04(-1.29%)
Nov 13, 2009 3.428 3.452 3.413 3.452 1,622 +0.02(+0.72%)
Nov 12, 2009 3.314 3.450 3.240 3.428 31,833 +0.10(+2.96%)
Nov 11, 2009 3.354 3.356 3.267 3.329 3,244 -0.01(-0.37%)
Nov 10, 2009 3.341 3.341 3.341 3.341 405 +0.02(+0.74%)
Nov 09, 2009 3.292 3.322 3.272 3.317 3,406 +0.03(+0.90%)
Nov 06, 2009 3.198 3.304 3.198 3.287 8,921 -0.00(-0.15%)
Nov 05, 2009 3.275 3.292 3.270 3.292 15,292 +0.00(+0.00%)
Nov 04, 2009 3.329 3.366 3.248 3.292 10,948 -0.01(-0.37%)
Nov 03, 2009 3.263 3.309 3.206 3.304 14,258 +0.04(+1.13%)
Nov 02, 2009 3.304 3.329 3.267 3.267 19,777 -0.03(-0.90%)
Oct 30, 2009 3.324 3.391 3.295 3.297 14,866 -0.03(-0.96%)
Oct 29, 2009 3.319 3.329 3.267 3.329 8,398 +0.06(+1.89%)
Oct 28, 2009 3.206 3.267 3.169 3.267 15,409 +0.06(+1.92%)
Oct 27, 2009 3.179 3.253 3.166 3.206 45,061 +0.05(+1.48%)
Oct 26, 2009 3.307 3.347 3.159 3.159 18,653 -0.09(-2.81%)
Oct 23, 2009 3.349 3.354 2.981 3.250 14,144 -0.07(-2.01%)
Oct 22, 2009 3.196 3.420 3.196 3.317 13,300 +0.11(+3.46%)
Oct 21, 2009 3.082 3.206 3.082 3.206 6,893 +0.09(+3.01%)
Oct 20, 2009 3.097 3.124 3.097 3.112 30,819 +0.05(+1.77%)
Oct 19, 2009 3.329 3.329 2.989 3.058 46,967 -0.21(-6.49%)
Oct 16, 2009 3.329 3.354 3.270 3.270 5,677 -0.02(-0.71%)
Oct 15, 2009 3.258 3.391 3.255 3.293 17,068 +0.06(+1.87%)
Oct 14, 2009 3.327 3.327 3.206 3.233 21,492 -0.02(-0.68%)
Oct 13, 2009 3.078 3.428 3.073 3.255 81,452 +0.23(+7.76%)
Oct 12, 2009 2.929 3.033 2.861 3.021 21,500 +0.00(+0.00%)
Oct 09, 2009 2.663 3.060 2.663 3.021 90,754 +0.36(+13.43%)
Oct 08, 2009 2.589 2.705 2.589 2.663 18,094 +0.07(+2.86%)
Oct 07, 2009 2.530 2.589 2.497 2.589 18,807 +0.07(+2.64%)
Oct 06, 2009 2.525 2.528 2.523 2.523 8,921 +0.16(+6.67%)
Oct 05, 2009 2.466 2.483 2.353 2.365 19,262 -0.02(-0.72%)
Oct 02, 2009 2.471 2.471 2.343 2.382 8,110 -0.08(-3.11%)
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.