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: 4:10 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 (%)
Oct 29, 2010 9.946 10.12 9.889 9.983 1,423,007 +0.11(+1.13%)
Oct 28, 2010 9.998 10.37 9.872 9.872 11,485,627 +0.00(+0.00%)
Oct 27, 2010 9.378 10.10 9.321 9.872 604,695 +0.84(+9.29%)
Oct 25, 2010 8.845 9.126 8.699 9.033 351,763 +0.11(+1.24%)
Oct 22, 2010 9.287 9.287 8.766 8.922 126,932 -0.36(-3.86%)
Oct 21, 2010 9.255 9.366 9.097 9.279 73,648 +0.06(+0.67%)
Oct 20, 2010 9.353 9.353 9.131 9.218 63,145 -0.23(-2.48%)
Oct 19, 2010 9.230 9.687 9.139 9.452 85,281 -0.59(-5.90%)
Oct 18, 2010 9.872 10.11 9.832 10.04 39,429 +0.42(+4.37%)
Oct 15, 2010 9.543 9.625 9.362 9.624 29,198 +0.02(+0.25%)
Oct 14, 2010 9.674 9.697 9.482 9.600 17,889 -0.10(-0.99%)
Oct 13, 2010 9.921 9.921 9.625 9.697 27,622 -0.02(-0.18%)
Oct 12, 2010 9.835 9.835 9.610 9.714 46,362 -0.29(-2.93%)
Oct 11, 2010 9.731 10.12 9.697 10.01 43,319 +0.38(+3.97%)
Oct 08, 2010 9.625 10.11 9.270 9.625 153,026 +0.07(+0.78%)
Oct 07, 2010 9.472 9.561 9.242 9.551 67,489 -0.02(-0.26%)
Oct 06, 2010 9.738 9.748 9.551 9.576 21,009 -0.06(-0.67%)
Oct 05, 2010 9.590 9.711 9.440 9.640 44,219 +0.09(+0.98%)
Oct 04, 2010 9.462 9.625 9.460 9.546 12,913 -0.03(-0.36%)
Oct 01, 2010 9.581 9.810 9.521 9.581 33,570 -0.25(-2.56%)
Sep 30, 2010 9.687 9.872 9.687 9.832 50,564 +0.16(+1.61%)
Sep 29, 2010 9.277 9.677 9.265 9.677 63,761 +0.40(+4.31%)
Sep 28, 2010 9.129 9.450 8.986 9.277 268,961 +0.21(+2.29%)
Sep 27, 2010 9.257 9.556 8.919 9.070 68,563 -0.28(-3.03%)
Sep 24, 2010 9.288 9.418 9.288 9.353 13,472 +0.21(+2.35%)
Sep 23, 2010 9.040 9.329 9.040 9.139 29,992 -0.17(-1.78%)
Sep 22, 2010 9.368 9.531 9.033 9.304 49,097 -0.14(-1.46%)
Sep 21, 2010 9.509 9.738 9.378 9.442 51,026 +0.09(+0.92%)
Sep 20, 2010 9.136 9.734 9.112 9.356 85,905 +0.31(+3.44%)
Sep 17, 2010 9.045 9.299 8.658 9.045 184,579 -0.05(-0.52%)
Sep 15, 2010 8.880 9.129 8.862 9.092 59,612 +0.24(+2.68%)
Sep 14, 2010 8.475 9.008 8.465 8.855 58,676 +0.24(+2.81%)
Sep 13, 2010 8.391 8.638 8.268 8.613 28,773 +0.08(+0.98%)
Sep 10, 2010 8.094 8.563 8.094 8.529 28,392 +0.48(+5.98%)
Sep 09, 2010 8.280 8.329 7.910 8.048 33,124 +0.06(+0.77%)
Sep 08, 2010 8.342 8.480 7.952 7.986 46,472 -0.41(-4.85%)
Sep 07, 2010 7.848 8.490 7.801 8.393 78,203 +0.38(+4.81%)
Sep 03, 2010 8.013 8.144 7.675 8.008 72,177 +0.24(+3.05%)
Sep 02, 2010 8.749 8.749 7.769 7.772 129,278 -1.11(-12.50%)
Sep 01, 2010 7.623 8.882 7.428 8.882 187,513 +1.30(+17.12%)
Aug 31, 2010 7.488 7.675 7.350 7.584 1,620 +0.14(+1.86%)
Aug 30, 2010 7.305 7.643 7.305 7.445 76,282 +0.16(+2.20%)
Aug 27, 2010 7.285 7.399 7.145 7.285 35,252 +0.15(+2.15%)
Aug 26, 2010 7.505 7.636 7.073 7.132 95,022 -0.44(-5.86%)
Aug 25, 2010 7.238 7.601 7.098 7.577 62,153 +0.25(+3.40%)
Aug 24, 2010 7.769 7.769 7.327 7.327 117,669 -0.64(-8.00%)
Aug 23, 2010 8.658 8.724 7.824 7.964 762,139 -0.76(-8.71%)
Aug 20, 2010 8.638 8.759 8.601 8.724 64,507 +0.04(+0.49%)
Aug 19, 2010 8.845 8.860 8.265 8.681 261,830 -0.34(-3.72%)
Aug 18, 2010 9.082 9.087 8.971 9.017 36,564 +0.00(+0.04%)
Aug 17, 2010 8.875 9.092 8.875 9.013 74,142 +0.11(+1.25%)
Aug 16, 2010 9.028 9.082 8.786 8.902 62,850 +0.04(+0.47%)
Aug 13, 2010 8.860 9.089 8.662 8.860 66,128 -0.17(-1.91%)
Aug 12, 2010 8.823 9.102 8.544 9.033 113,690 -0.03(-0.30%)
Aug 11, 2010 9.008 9.065 8.662 9.060 93,146 +0.74(+8.93%)
Aug 10, 2010 8.317 10.74 8.144 8.317 405 -0.11(-1.35%)
Aug 09, 2010 8.236 8.808 8.236 8.430 168,136 +0.23(+2.77%)
Aug 06, 2010 8.203 8.366 7.801 8.203 137,600 +0.25(+3.17%)
Aug 05, 2010 7.626 8.391 7.589 7.952 235,581 +0.47(+6.34%)
Aug 04, 2010 7.140 8.366 7.140 7.478 349,668 +0.59(+8.60%)
Aug 03, 2010 6.987 7.098 6.792 6.886 1,215 -0.05(-0.71%)
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.