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 (%)
Feb 27, 2009 1.453 1.492 1.152 1.295 0 -0.19(-13.08%)
Feb 26, 2009 2.348 2.365 1.467 1.490 224,835 -0.86(-36.49%)
Feb 25, 2009 2.466 2.503 2.286 2.345 102,184 -0.13(-5.37%)
Feb 24, 2009 2.506 2.506 2.284 2.478 50,601 -0.00(-0.10%)
Feb 23, 2009 2.866 2.866 2.473 2.481 91,236 -0.35(-12.29%)
Feb 20, 2009 3.112 3.112 2.829 2.829 65,487 -0.40(-12.44%)
Feb 19, 2009 3.356 3.376 3.083 3.231 92,744 -0.09(-2.75%)
Feb 18, 2009 3.596 3.596 3.322 3.322 42,098 -0.38(-10.20%)
Feb 17, 2009 3.694 3.773 3.270 3.699 44,320 -0.32(-7.98%)
Feb 13, 2009 3.744 4.067 3.744 4.020 33,396 +0.32(+8.67%)
Feb 12, 2009 3.428 3.699 3.428 3.699 30,213 +0.26(+7.53%)
Feb 11, 2009 3.467 3.467 3.396 3.440 19,930 -0.01(-0.43%)
Feb 10, 2009 3.699 3.746 3.391 3.455 23,336 -0.24(-6.60%)
Feb 09, 2009 3.721 3.822 3.589 3.699 15,348 -0.06(-1.70%)
Feb 06, 2009 3.734 3.763 3.638 3.763 20,992 -0.06(-1.55%)
Feb 05, 2009 4.044 4.173 3.822 3.822 36,879 -0.31(-7.46%)
Feb 04, 2009 4.094 4.160 4.074 4.131 22,302 -0.06(-1.47%)
Feb 03, 2009 3.625 4.192 3.556 4.192 56,566 +0.54(+14.86%)
Feb 02, 2009 3.366 3.650 3.255 3.650 33,283 +0.14(+3.86%)
Jan 30, 2009 3.480 3.514 3.403 3.514 0 -0.01(-0.21%)
Jan 29, 2009 3.556 3.561 3.475 3.522 12,975 -0.13(-3.51%)
Jan 28, 2009 3.514 3.810 3.512 3.650 32,439 +0.14(+3.86%)
Jan 27, 2009 3.527 3.536 3.361 3.514 22,079 -0.02(-0.56%)
Jan 26, 2009 3.460 3.539 3.379 3.534 10,883 +0.10(+2.95%)
Jan 23, 2009 3.391 3.527 3.391 3.433 15,814 -0.00(-0.07%)
Jan 22, 2009 3.507 3.586 3.435 3.435 13,178 -0.12(-3.26%)
Jan 21, 2009 3.243 3.551 3.152 3.551 31,060 +0.20(+6.04%)
Jan 20, 2009 3.462 3.544 3.317 3.349 26,255 -0.19(-5.37%)
Jan 16, 2009 3.418 3.576 3.416 3.539 27,326 +0.09(+2.50%)
Jan 15, 2009 3.652 3.652 3.144 3.453 45,180 -0.12(-3.45%)
Jan 14, 2009 3.287 3.761 2.962 3.576 73,410 +0.26(+7.81%)
Jan 13, 2009 3.393 3.393 3.280 3.317 12,752 -0.04(-1.10%)
Jan 12, 2009 3.181 3.524 3.028 3.354 48,253 +0.11(+3.42%)
Jan 09, 2009 3.492 3.504 3.208 3.243 31,628 -0.26(-7.39%)
Jan 08, 2009 3.393 3.551 3.374 3.502 16,625 +0.17(+5.19%)
Jan 07, 2009 3.314 3.499 3.307 3.329 54,595 +0.02(+0.75%)
Jan 06, 2009 3.329 3.571 3.305 3.305 68,184 +0.06(+1.75%)
Jan 05, 2009 3.046 3.295 3.041 3.248 76,760 +0.17(+5.36%)
Jan 02, 2009 2.861 3.083 2.861 3.083 0 +0.21(+7.30%)
Jan 01, 2009 2.752 2.873 2.562 2.873 0 +0.00(+0.00%)
Dec 31, 2008 2.752 2.873 2.562 2.873 41,587 +0.25(+9.70%)
Dec 30, 2008 2.555 2.626 2.530 2.619 14,358 +0.07(+2.61%)
Dec 29, 2008 2.456 2.570 2.456 2.552 27,419 +0.10(+4.02%)
Dec 26, 2008 2.363 2.486 2.363 2.454 21,296 +0.12(+5.29%)
Dec 24, 2008 2.229 2.372 2.224 2.330 27,062 +0.10(+4.54%)
Dec 23, 2008 2.252 2.252 2.187 2.229 21,560 -0.03(-1.20%)
Dec 22, 2008 2.195 2.301 2.195 2.256 40,444 +0.16(+7.65%)
Dec 19, 2008 2.466 2.666 2.096 2.096 83,450 -0.48(-18.74%)
Dec 18, 2008 2.676 2.772 2.533 2.580 25,546 -0.11(-4.12%)
Dec 17, 2008 2.441 2.693 2.439 2.691 40,902 +0.23(+9.32%)
Dec 16, 2008 2.395 2.501 2.281 2.461 44,924 +0.05(+2.15%)
Dec 15, 2008 2.518 2.540 2.404 2.409 23,757 -0.12(-4.68%)
Dec 12, 2008 2.464 2.614 2.363 2.528 52,471 +0.05(+1.99%)
Dec 11, 2008 2.412 2.478 2.343 2.478 26,089 +0.04(+1.52%)
Dec 10, 2008 2.469 2.661 2.289 2.441 90,421 -0.02(-1.00%)
Dec 09, 2008 2.434 2.565 2.343 2.466 37,236 +0.10(+4.17%)
Dec 08, 2008 2.424 2.885 2.281 2.367 82,339 -0.10(-4.00%)
Dec 05, 2008 2.446 2.654 2.155 2.466 91,678 -0.02(-0.89%)
Dec 04, 2008 2.430 2.547 2.195 2.488 54,186 -0.03(-1.08%)
Dec 03, 2008 2.466 2.587 2.136 2.515 91,058 +0.04(+1.49%)
Dec 02, 2008 2.491 2.520 2.281 2.478 40,882 -0.01(-0.50%)
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.