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

Kronos Worldwide Inc (NY: KRO )

13.36 -0.08 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Mar 31, 2009 1.869 1.979 1.869 1.869 34,495 +0.04(+2.40%)
Mar 30, 2009 1.707 1.930 1.707 1.826 49,259 +0.11(+6.37%)
Mar 26, 2009 1.663 1.726 1.648 1.716 27,379 +0.07(+4.13%)
Mar 25, 2009 1.699 1.702 1.585 1.648 57,811 -0.05(-3.00%)
Mar 24, 2009 1.750 1.767 1.699 1.699 13,780 -0.04(-2.24%)
Mar 23, 2009 1.767 1.780 1.738 1.738 46,482 +0.06(+3.62%)
Mar 20, 2009 1.651 1.677 1.612 1.677 35,808 +0.02(+1.47%)
Mar 19, 2009 1.617 1.653 1.600 1.653 15,631 +0.04(+2.26%)
Mar 18, 2009 1.641 1.760 1.570 1.617 79,867 -0.05(-2.92%)
Mar 17, 2009 1.665 1.685 1.585 1.665 67,708 -0.03(-1.86%)
Mar 16, 2009 1.665 1.714 1.646 1.697 67,695 -0.02(-0.99%)
Mar 13, 2009 1.677 1.760 1.641 1.714 0 +0.08(+4.60%)
Mar 12, 2009 1.480 1.702 1.459 1.639 111,685 +0.09(+6.14%)
Mar 11, 2009 1.668 1.702 1.522 1.544 116,971 -0.16(-9.29%)
Mar 10, 2009 1.410 1.702 1.410 1.702 163,606 +0.30(+21.11%)
Mar 09, 2009 1.471 1.471 1.349 1.405 57,165 -0.07(-4.93%)
Mar 06, 2009 1.480 1.493 1.342 1.478 0 -0.25(-14.29%)
Mar 05, 2009 1.797 1.797 1.459 1.725 43,627 -0.10(-5.41%)
Mar 04, 2009 1.702 2.164 1.685 1.823 169,019 +0.24(+15.39%)
Mar 02, 2009 1.218 1.580 1.218 1.580 78,074 +0.30(+23.81%)
Feb 27, 2009 1.432 1.471 1.135 1.276 0 -0.19(-13.08%)
Feb 26, 2009 2.314 2.331 1.446 1.468 228,081 -0.84(-36.49%)
Feb 25, 2009 2.431 2.467 2.254 2.312 103,660 -0.13(-5.37%)
Feb 24, 2009 2.470 2.470 2.251 2.443 51,332 -0.00(-0.10%)
Feb 23, 2009 2.825 2.825 2.438 2.446 92,553 -0.34(-12.29%)
Feb 20, 2009 3.068 3.068 2.788 2.788 66,433 -0.40(-12.44%)
Feb 19, 2009 3.309 3.328 3.039 3.185 94,083 -0.09(-2.75%)
Feb 18, 2009 3.544 3.544 3.275 3.275 42,706 -0.37(-10.20%)
Feb 17, 2009 3.642 3.719 3.224 3.647 44,960 -0.32(-7.98%)
Feb 13, 2009 3.690 4.009 3.690 3.963 33,878 +0.32(+8.67%)
Feb 12, 2009 3.379 3.647 3.379 3.647 30,649 +0.26(+7.53%)
Feb 11, 2009 3.418 3.418 3.348 3.391 20,217 -0.01(-0.43%)
Feb 10, 2009 3.647 3.693 3.343 3.406 23,673 -0.24(-6.60%)
Feb 09, 2009 3.668 3.768 3.538 3.647 15,569 -0.06(-1.70%)
Feb 06, 2009 3.681 3.710 3.586 3.710 21,295 -0.06(-1.55%)
Feb 05, 2009 3.987 4.113 3.768 3.768 37,412 -0.30(-7.46%)
Feb 04, 2009 4.035 4.101 4.016 4.072 22,624 -0.06(-1.47%)
Feb 03, 2009 3.574 4.133 3.506 4.133 57,383 +0.53(+14.86%)
Feb 02, 2009 3.318 3.598 3.209 3.598 33,763 +0.13(+3.86%)
Jan 30, 2009 3.430 3.464 3.355 3.464 0 -0.01(-0.21%)
Jan 29, 2009 3.506 3.510 3.425 3.471 13,163 -0.13(-3.51%)
Jan 28, 2009 3.464 3.756 3.462 3.598 32,907 +0.13(+3.86%)
Jan 27, 2009 3.476 3.486 3.313 3.464 22,398 -0.02(-0.56%)
Jan 26, 2009 3.411 3.489 3.330 3.484 11,040 +0.10(+2.95%)
Jan 23, 2009 3.343 3.476 3.343 3.384 16,042 -0.00(-0.07%)
Jan 22, 2009 3.457 3.535 3.386 3.386 13,368 -0.11(-3.26%)
Jan 21, 2009 3.197 3.501 3.107 3.501 31,509 +0.20(+6.04%)
Jan 20, 2009 3.413 3.493 3.270 3.301 26,634 -0.19(-5.37%)
Jan 16, 2009 3.370 3.525 3.367 3.489 27,720 +0.09(+2.50%)
Jan 15, 2009 3.600 3.600 3.100 3.403 45,832 -0.12(-3.45%)
Jan 14, 2009 3.241 3.707 2.920 3.525 74,470 +0.26(+7.81%)
Jan 13, 2009 3.345 3.345 3.233 3.270 12,936 -0.04(-1.10%)
Jan 12, 2009 3.136 3.474 2.985 3.306 48,950 +0.11(+3.42%)
Jan 09, 2009 3.442 3.454 3.163 3.197 32,085 -0.26(-7.39%)
Jan 08, 2009 3.345 3.501 3.326 3.452 16,865 +0.17(+5.19%)
Jan 07, 2009 3.267 3.450 3.260 3.282 55,384 +0.02(+0.75%)
Jan 06, 2009 3.282 3.520 3.258 3.258 69,168 +0.06(+1.75%)
Jan 05, 2009 3.002 3.248 2.997 3.202 77,868 +0.16(+5.36%)
Jan 02, 2009 2.820 3.039 2.820 3.039 0 +0.21(+7.30%)
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.