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

Kronos Worldwide Inc (NY: KRO )

13.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Oct 01, 2009 2.523 2.523 2.449 2.459 3,726 -0.08(-3.30%)
Sep 30, 2009 2.562 2.574 2.491 2.542 21,131 +0.05(+1.94%)
Sep 29, 2009 2.434 2.494 2.429 2.494 10,766 +0.09(+3.73%)
Sep 28, 2009 2.466 2.574 2.380 2.404 41,297 +0.01(+0.52%)
Sep 25, 2009 2.288 2.392 2.286 2.392 25,547 +0.11(+4.86%)
Sep 24, 2009 2.335 2.343 2.281 2.281 14,963 -0.01(-0.43%)
Sep 23, 2009 2.269 2.291 2.269 2.291 811 +0.02(+0.98%)
Sep 22, 2009 2.274 2.313 2.269 2.269 8,110 -0.01(-0.54%)
Sep 21, 2009 2.293 2.343 2.158 2.281 21,492 -0.01(-0.54%)
Sep 18, 2009 2.293 2.323 2.222 2.293 18,913 +0.02(+1.09%)
Sep 17, 2009 2.219 2.325 2.187 2.269 51,229 -0.13(-5.54%)
Sep 16, 2009 2.318 2.402 2.308 2.402 9,732 +0.09(+3.89%)
Sep 15, 2009 2.177 2.360 2.090 2.312 78,901 +0.16(+7.39%)
Sep 14, 2009 2.343 2.357 2.140 2.153 37,713 -0.22(-9.16%)
Sep 11, 2009 2.330 2.370 2.330 2.370 20,904 +0.04(+1.69%)
Sep 10, 2009 2.325 2.330 2.323 2.330 1,216 +0.05(+2.16%)
Sep 09, 2009 2.078 2.380 2.071 2.281 61,030 +0.20(+9.83%)
Sep 08, 2009 2.071 2.091 2.071 2.077 3,244 -0.02(-1.15%)
Sep 04, 2009 2.059 2.101 2.059 2.101 2,838 +0.01(+0.35%)
Sep 03, 2009 2.096 2.108 2.086 2.094 7,481 -0.03(-1.28%)
Sep 02, 2009 2.034 2.195 2.034 2.121 47,040 +0.06(+3.10%)
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.