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

Kronos Worldwide Inc (NY: KRO )

13.29 +0.12 (+0.95%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 10, 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, 2010 10.07 10.29 9.967 10.25 342,294 +0.04(+0.40%)
Nov 29, 2010 10.08 10.27 10.00 10.21 334,441 +0.09(+0.84%)
Nov 26, 2010 10.09 10.25 10.09 10.13 57,135 -0.05(-0.45%)
Nov 24, 2010 10.16 10.17 10.17 10.17 239,311 +0.12(+1.19%)
Nov 23, 2010 10.24 10.24 9.954 10.05 343,179 -0.16(-1.57%)
Nov 22, 2010 10.21 10.30 9.991 10.21 527,194 -0.05(-0.52%)
Nov 19, 2010 10.39 10.41 10.22 10.27 471,062 -0.12(-1.19%)
Nov 18, 2010 10.49 10.54 10.22 10.39 800,855 +0.08(+0.80%)
Nov 17, 2010 10.03 10.56 9.845 10.31 2,158,249 +0.71(+7.39%)
Nov 16, 2010 9.344 9.600 9.264 9.600 591,253 +0.17(+1.78%)
Nov 15, 2010 9.913 10.01 9.342 9.432 2,266,333 -0.39(-3.94%)
Nov 12, 2010 10.33 10.33 9.818 9.818 721,374 -0.49(-4.76%)
Nov 11, 2010 9.799 10.51 9.799 10.31 1,743,944 +0.43(+4.38%)
Nov 10, 2010 10.32 10.32 9.736 9.877 1,841,776 -0.54(-5.18%)
Nov 09, 2010 10.89 11.05 10.28 10.42 708,461 -0.47(-4.29%)
Nov 08, 2010 10.87 10.93 10.70 10.88 504,050 +0.01(+0.11%)
Nov 05, 2010 10.20 10.91 10.20 10.87 1,781,391 +0.70(+6.86%)
Nov 04, 2010 9.784 10.21 9.748 10.17 985,508 +0.45(+4.60%)
Nov 03, 2010 9.784 9.821 9.724 9.726 932,824 -0.02(-0.22%)
Nov 02, 2010 9.840 9.874 9.736 9.748 469,363 +0.01(+0.12%)
Nov 01, 2010 9.967 9.967 9.733 9.736 689,818 -0.10(-0.99%)
Oct 29, 2010 9.796 9.967 9.741 9.833 1,444,695 +0.11(+1.13%)
Oct 28, 2010 9.848 10.21 9.724 9.724 11,660,675 +0.00(+0.00%)
Oct 27, 2010 9.237 9.944 9.181 9.724 613,911 +0.83(+9.29%)
Oct 25, 2010 8.712 8.989 8.569 8.897 357,124 +0.11(+1.24%)
Oct 22, 2010 9.147 9.147 8.635 8.788 128,866 -0.35(-3.86%)
Oct 21, 2010 9.116 9.225 8.960 9.140 74,771 +0.06(+0.67%)
Oct 20, 2010 9.213 9.213 8.994 9.079 64,108 -0.23(-2.48%)
Oct 19, 2010 9.092 9.541 9.002 9.310 86,581 -0.58(-5.90%)
Oct 18, 2010 9.724 9.962 9.685 9.894 40,030 +0.41(+4.37%)
Oct 15, 2010 9.400 9.480 9.222 9.479 29,643 +0.02(+0.25%)
Oct 14, 2010 9.529 9.551 9.339 9.456 18,162 -0.09(-0.99%)
Oct 13, 2010 9.772 9.772 9.480 9.551 28,043 -0.02(-0.18%)
Oct 12, 2010 9.687 9.687 9.466 9.568 47,069 -0.29(-2.93%)
Oct 11, 2010 9.585 9.967 9.551 9.857 43,979 +0.38(+3.97%)
Oct 08, 2010 9.480 9.962 9.130 9.480 155,358 +0.07(+0.78%)
Oct 07, 2010 9.330 9.417 9.104 9.408 68,518 -0.02(-0.26%)
Oct 06, 2010 9.592 9.602 9.408 9.432 21,329 -0.06(-0.67%)
Oct 05, 2010 9.446 9.566 9.298 9.495 44,893 +0.09(+0.98%)
Oct 04, 2010 9.320 9.480 9.318 9.403 13,110 -0.03(-0.36%)
Oct 01, 2010 9.437 9.663 9.378 9.437 34,082 -0.25(-2.56%)
Sep 30, 2010 9.541 9.724 9.541 9.685 51,335 +0.15(+1.61%)
Sep 29, 2010 9.138 9.532 9.126 9.532 64,733 +0.39(+4.31%)
Sep 28, 2010 8.992 9.308 8.851 9.138 273,060 +0.20(+2.29%)
Sep 27, 2010 9.118 9.412 8.785 8.934 69,608 -0.28(-3.03%)
Sep 24, 2010 9.149 9.276 9.149 9.213 13,678 +0.21(+2.35%)
Sep 23, 2010 8.904 9.189 8.904 9.002 30,449 -0.16(-1.78%)
Sep 22, 2010 9.228 9.388 8.897 9.164 49,846 -0.14(-1.46%)
Sep 21, 2010 9.366 9.592 9.237 9.301 51,804 +0.09(+0.92%)
Sep 20, 2010 8.999 9.587 8.975 9.215 87,215 +0.31(+3.44%)
Sep 17, 2010 8.909 9.160 8.528 8.909 187,392 -0.05(-0.52%)
Sep 15, 2010 8.746 8.992 8.729 8.955 60,521 +0.23(+2.68%)
Sep 14, 2010 8.348 8.873 8.338 8.722 59,570 +0.24(+2.81%)
Sep 13, 2010 8.265 8.508 8.143 8.484 29,211 +0.08(+0.98%)
Sep 10, 2010 7.972 8.435 7.972 8.401 28,824 +0.47(+5.98%)
Sep 09, 2010 8.156 8.204 7.791 7.927 33,629 +0.06(+0.77%)
Sep 08, 2010 8.216 8.353 7.832 7.866 47,180 -0.40(-4.85%)
Sep 07, 2010 7.730 8.362 7.684 8.267 79,394 +0.38(+4.81%)
Sep 03, 2010 7.893 8.022 7.560 7.888 73,277 +0.23(+3.05%)
Sep 02, 2010 8.617 8.617 7.652 7.655 131,248 -1.09(-12.50%)
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.