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 (%)
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%)
Aug 02, 2010 5.857 15.62 5.790 6.930 378,866 +1.18(+20.55%)
Jul 30, 2010 5.749 5.919 5.699 5.749 26,827 -0.10(-1.75%)
Jul 29, 2010 5.672 5.916 5.650 5.851 15,473 +0.14(+2.48%)
Jul 28, 2010 5.662 5.709 5.628 5.709 24,009 +0.04(+0.65%)
Jul 27, 2010 5.527 5.894 5.527 5.672 108,461 +0.25(+4.55%)
Jul 26, 2010 5.364 5.499 5.356 5.425 47,219 +0.14(+2.71%)
Jul 23, 2010 5.174 5.351 5.174 5.282 26,722 +0.14(+2.64%)
Jul 22, 2010 5.006 5.176 4.984 5.147 9,427 +0.17(+3.47%)
Jul 21, 2010 4.959 5.004 4.959 4.974 5,271 -0.03(-0.69%)
Jul 20, 2010 4.969 5.038 4.932 5.009 10,445 +0.07(+1.35%)
Jul 19, 2010 4.927 4.942 4.871 4.942 14,403 +0.04(+0.91%)
Jul 16, 2010 4.898 4.930 4.898 4.898 810 -0.05(-1.00%)
Jul 15, 2010 4.974 4.984 4.885 4.947 9,083 -0.02(-0.45%)
Jul 14, 2010 4.952 4.969 4.952 4.969 3,649 +0.09(+1.90%)
Jul 13, 2010 4.871 4.942 4.861 4.877 15,988 +0.04(+0.78%)
Jul 12, 2010 4.792 4.863 4.774 4.839 6,285 +0.07(+1.45%)
Jul 09, 2010 4.769 4.769 4.747 4.769 23,518 +0.03(+0.62%)
Jul 08, 2010 4.819 4.824 4.740 4.740 4,310 -0.07(-1.49%)
Jul 07, 2010 4.580 4.811 4.552 4.811 34,373 +0.29(+6.44%)
Jul 06, 2010 4.550 4.602 4.457 4.520 48,156 +0.04(+0.99%)
Jul 02, 2010 4.476 4.742 4.441 4.476 32,277 -0.27(-5.62%)
Jul 01, 2010 4.809 4.809 4.686 4.742 15,923 -0.07(-1.38%)
Jun 30, 2010 4.745 4.809 4.659 4.809 22,440 +0.13(+2.77%)
Jun 29, 2010 4.742 4.809 4.679 4.679 6,564 +0.06(+1.19%)
Jun 25, 2010 4.624 4.624 4.543 4.624 11,353 -0.01(-0.21%)
Jun 24, 2010 4.932 4.932 4.612 4.634 32,386 -0.29(-5.86%)
Jun 23, 2010 4.932 4.957 4.910 4.922 19,593 -0.07(-1.43%)
Jun 22, 2010 4.932 4.994 4.873 4.994 28,992 +0.10(+2.12%)
Jun 21, 2010 4.710 5.031 4.698 4.890 36,316 +0.27(+5.93%)
Jun 18, 2010 4.617 4.639 4.562 4.617 9,703 -0.05(-1.00%)
Jun 17, 2010 4.663 4.663 4.663 4.663 810 +0.03(+0.64%)
Jun 16, 2010 4.599 4.634 4.589 4.634 6,970 +0.05(+1.08%)
Jun 15, 2010 4.649 4.649 4.562 4.585 17,464 -0.00(-0.05%)
Jun 14, 2010 4.683 4.683 4.565 4.587 11,759 -0.04(-0.80%)
Jun 11, 2010 4.661 4.686 4.582 4.624 16,905 -0.04(-0.79%)
Jun 10, 2010 4.661 4.661 4.560 4.661 16,625 +0.07(+1.45%)
Jun 09, 2010 4.609 4.634 4.538 4.594 40,444 +0.03(+0.70%)
Jun 08, 2010 4.560 4.631 4.496 4.562 6,974 +0.05(+1.20%)
Jun 07, 2010 4.444 4.686 4.397 4.508 168,459 +0.05(+1.16%)
Jun 04, 2010 4.456 4.520 4.414 4.456 35,318 -0.01(-0.28%)
Jun 03, 2010 4.496 4.543 4.429 4.469 20,205 -0.00(-0.11%)
Jun 02, 2010 4.562 4.612 4.474 4.474 165,721 -0.19(-4.02%)
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.