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%)
Official Closing Price Updated: 6:30 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 (%)
Dec 31, 2010 10.37 10.53 10.37 10.52 167,566 +0.14(+1.38%)
Dec 30, 2010 10.35 10.39 10.29 10.37 91,939 +0.01(+0.07%)
Dec 29, 2010 10.36 10.37 10.25 10.37 230,137 +0.02(+0.17%)
Dec 28, 2010 10.61 10.63 10.26 10.35 165,805 -0.24(-2.29%)
Dec 27, 2010 10.65 10.76 10.42 10.59 180,659 -0.04(-0.37%)
Dec 23, 2010 10.70 10.70 10.62 10.63 143,599 -0.12(-1.08%)
Dec 22, 2010 11.08 11.08 10.60 10.75 275,309 -0.33(-3.02%)
Dec 21, 2010 11.09 11.19 10.98 11.08 205,515 +0.06(+0.54%)
Dec 20, 2010 11.04 11.10 10.93 11.02 383,271 +0.02(+0.23%)
Dec 17, 2010 10.93 11.08 10.81 11.00 687,226 +0.10(+0.95%)
Dec 16, 2010 10.89 10.93 10.79 10.89 306,561 +0.00(+0.02%)
Dec 15, 2010 10.77 11.14 10.77 10.89 392,618 +0.08(+0.76%)
Dec 14, 2010 11.12 11.14 10.71 10.81 586,068 -0.08(-0.75%)
Dec 13, 2010 10.73 11.04 10.73 10.89 1,056,952 +0.37(+3.53%)
Dec 10, 2010 10.33 10.62 10.29 10.52 1,298,546 +0.24(+2.29%)
Dec 09, 2010 10.38 10.47 10.14 10.29 427,433 +0.03(+0.27%)
Dec 08, 2010 10.35 10.41 10.05 10.26 640,592 -0.12(-1.16%)
Dec 07, 2010 10.67 10.67 10.37 10.38 351,132 -0.19(-1.75%)
Dec 06, 2010 10.55 10.59 10.47 10.56 188,815 +0.01(+0.12%)
Dec 03, 2010 10.60 10.68 10.49 10.55 655,937 -0.10(-0.95%)
Dec 02, 2010 10.95 10.95 10.49 10.65 846,835 +0.18(+1.70%)
Dec 01, 2010 10.49 10.55 10.39 10.47 462,304 +0.06(+0.62%)
Nov 30, 2010 10.23 10.44 10.12 10.41 337,137 +0.04(+0.40%)
Nov 29, 2010 10.24 10.43 10.16 10.37 329,403 +0.09(+0.84%)
Nov 26, 2010 10.25 10.41 10.25 10.28 56,274 -0.05(-0.45%)
Nov 24, 2010 10.32 10.33 10.33 10.33 235,706 +0.12(+1.19%)
Nov 23, 2010 10.40 10.40 10.11 10.21 338,009 -0.16(-1.57%)
Nov 22, 2010 10.37 10.45 10.14 10.37 519,251 -0.05(-0.52%)
Nov 19, 2010 10.55 10.57 10.38 10.43 463,965 -0.13(-1.19%)
Nov 18, 2010 10.65 10.70 10.38 10.55 788,790 +0.08(+0.80%)
Nov 17, 2010 10.19 10.72 9.996 10.47 2,125,733 +0.72(+7.39%)
Nov 16, 2010 9.487 9.746 9.406 9.746 582,345 +0.17(+1.78%)
Nov 15, 2010 10.06 10.17 9.485 9.576 2,232,189 -0.39(-3.94%)
Nov 12, 2010 10.49 10.49 9.969 9.969 710,506 -0.50(-4.76%)
Nov 11, 2010 9.949 10.67 9.949 10.47 1,717,669 +0.44(+4.38%)
Nov 10, 2010 10.48 10.48 9.885 10.03 1,814,028 -0.55(-5.18%)
Nov 09, 2010 11.06 11.22 10.44 10.58 697,788 -0.47(-4.29%)
Nov 08, 2010 11.04 11.09 10.86 11.05 496,456 +0.01(+0.11%)
Nov 05, 2010 10.35 11.08 10.35 11.04 1,754,553 +0.71(+6.86%)
Nov 04, 2010 9.934 10.37 9.897 10.33 970,661 +0.45(+4.60%)
Nov 03, 2010 9.934 9.971 9.872 9.875 918,770 -0.02(-0.22%)
Nov 02, 2010 9.991 10.03 9.885 9.897 462,292 +0.01(+0.12%)
Nov 01, 2010 10.12 10.12 9.882 9.885 679,425 -0.10(-0.99%)
Oct 29, 2010 9.946 10.12 9.890 9.983 1,422,929 +0.11(+1.12%)
Oct 28, 2010 9.998 10.37 9.872 9.872 11,484,997 +0.00(+0.00%)
Oct 27, 2010 9.379 10.10 9.322 9.872 604,662 +0.84(+9.29%)
Oct 25, 2010 8.846 9.127 8.700 9.033 351,744 +0.11(+1.24%)
Oct 22, 2010 9.287 9.287 8.767 8.922 126,925 -0.36(-3.86%)
Oct 21, 2010 9.255 9.366 9.097 9.280 73,644 +0.06(+0.67%)
Oct 20, 2010 9.354 9.354 9.132 9.218 63,142 -0.23(-2.48%)
Oct 19, 2010 9.231 9.687 9.139 9.453 85,277 -0.59(-5.90%)
Oct 18, 2010 9.872 10.11 9.833 10.04 39,427 +0.42(+4.37%)
Oct 15, 2010 9.544 9.625 9.363 9.624 29,196 +0.02(+0.25%)
Oct 14, 2010 9.675 9.697 9.482 9.601 17,888 -0.10(-0.99%)
Oct 13, 2010 9.922 9.922 9.625 9.697 27,620 -0.02(-0.18%)
Oct 12, 2010 9.835 9.835 9.611 9.714 46,360 -0.29(-2.93%)
Oct 11, 2010 9.732 10.12 9.697 10.01 43,317 +0.38(+3.97%)
Oct 08, 2010 9.625 10.11 9.270 9.625 153,018 +0.07(+0.78%)
Oct 07, 2010 9.472 9.561 9.243 9.551 67,485 -0.02(-0.26%)
Oct 06, 2010 9.739 9.749 9.551 9.576 21,008 -0.06(-0.67%)
Oct 05, 2010 9.591 9.712 9.440 9.640 44,216 +0.09(+0.98%)
Oct 04, 2010 9.463 9.625 9.460 9.546 12,912 -0.03(-0.36%)
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.