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

Kronos Worldwide Inc (NY: KRO )

13.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 10.22 10.43 10.11 10.40 337,423 +0.04(+0.40%)
Nov 29, 2010 10.23 10.42 10.15 10.36 329,681 +0.09(+0.84%)
Nov 26, 2010 10.24 10.40 10.24 10.27 56,322 -0.05(-0.45%)
Nov 24, 2010 10.31 10.32 10.32 10.32 235,905 +0.12(+1.18%)
Nov 23, 2010 10.39 10.39 10.10 10.20 338,295 -0.16(-1.57%)
Nov 22, 2010 10.36 10.45 10.14 10.36 519,691 -0.05(-0.52%)
Nov 19, 2010 10.54 10.56 10.37 10.42 464,358 -0.13(-1.19%)
Nov 18, 2010 10.65 10.69 10.37 10.54 789,458 +0.08(+0.80%)
Nov 17, 2010 10.18 10.71 9.987 10.46 2,127,533 +0.72(+7.39%)
Nov 16, 2010 9.479 9.738 9.398 9.738 582,838 +0.17(+1.78%)
Nov 15, 2010 10.06 10.16 9.477 9.568 2,234,078 -0.39(-3.94%)
Nov 12, 2010 10.48 10.48 9.960 9.960 711,107 -0.50(-4.76%)
Nov 11, 2010 9.940 10.66 9.940 10.46 1,719,123 +0.44(+4.38%)
Nov 10, 2010 10.47 10.47 9.876 10.02 1,815,564 -0.55(-5.18%)
Nov 09, 2010 11.05 11.21 10.43 10.57 698,378 -0.47(-4.29%)
Nov 08, 2010 11.03 11.08 10.85 11.04 496,876 +0.01(+0.11%)
Nov 05, 2010 10.34 11.07 10.34 11.03 1,756,038 +0.71(+6.86%)
Nov 04, 2010 9.926 10.36 9.889 10.32 971,482 +0.45(+4.60%)
Nov 03, 2010 9.926 9.962 9.864 9.866 919,548 -0.02(-0.22%)
Nov 02, 2010 9.982 10.02 9.876 9.889 462,683 +0.01(+0.12%)
Nov 01, 2010 10.11 10.11 9.874 9.876 680,000 -0.10(-0.99%)
Oct 29, 2010 9.938 10.11 9.881 9.975 1,424,133 +0.11(+1.13%)
Oct 28, 2010 9.990 10.36 9.864 9.864 11,494,718 +0.00(+0.00%)
Oct 27, 2010 9.371 10.09 9.314 9.864 605,174 +0.84(+9.29%)
Oct 25, 2010 8.838 9.119 8.693 9.025 352,042 +0.11(+1.24%)
Oct 22, 2010 9.279 9.279 8.759 8.915 127,032 -0.36(-3.86%)
Oct 21, 2010 9.247 9.358 9.090 9.272 73,706 +0.06(+0.67%)
Oct 20, 2010 9.346 9.346 9.124 9.210 63,195 -0.23(-2.48%)
Oct 19, 2010 9.223 9.679 9.132 9.445 85,349 -0.59(-5.90%)
Oct 18, 2010 9.864 10.11 9.824 10.04 39,460 +0.42(+4.37%)
Oct 15, 2010 9.536 9.617 9.355 9.616 29,221 +0.02(+0.25%)
Oct 14, 2010 9.667 9.689 9.474 9.593 17,903 -0.10(-0.99%)
Oct 13, 2010 9.913 9.913 9.617 9.689 27,644 -0.02(-0.18%)
Oct 12, 2010 9.827 9.827 9.603 9.706 46,399 -0.29(-2.93%)
Oct 11, 2010 9.723 10.11 9.689 10.000 43,353 +0.38(+3.97%)
Oct 08, 2010 9.617 10.11 9.262 9.617 153,147 +0.07(+0.78%)
Oct 07, 2010 9.464 9.553 9.235 9.543 67,543 -0.02(-0.26%)
Oct 06, 2010 9.731 9.741 9.543 9.568 21,026 -0.06(-0.67%)
Oct 05, 2010 9.583 9.704 9.432 9.632 44,254 +0.09(+0.98%)
Oct 04, 2010 9.455 9.617 9.452 9.538 12,923 -0.03(-0.36%)
Oct 01, 2010 9.573 9.802 9.514 9.573 33,597 -0.25(-2.56%)
Sep 30, 2010 9.679 9.864 9.679 9.824 50,604 +0.16(+1.61%)
Sep 29, 2010 9.270 9.669 9.257 9.669 63,812 +0.40(+4.31%)
Sep 28, 2010 9.122 9.442 8.979 9.270 269,174 +0.21(+2.29%)
Sep 27, 2010 9.250 9.548 8.912 9.062 68,617 -0.28(-3.03%)
Sep 24, 2010 9.281 9.410 9.281 9.346 13,483 +0.21(+2.35%)
Sep 23, 2010 9.033 9.321 9.033 9.132 30,016 -0.17(-1.78%)
Sep 22, 2010 9.361 9.524 9.025 9.297 49,136 -0.14(-1.46%)
Sep 21, 2010 9.501 9.730 9.371 9.435 51,066 +0.09(+0.92%)
Sep 20, 2010 9.129 9.726 9.104 9.349 85,973 +0.31(+3.44%)
Sep 17, 2010 9.038 9.292 8.651 9.038 184,725 -0.05(-0.52%)
Sep 15, 2010 8.873 9.122 8.855 9.085 59,659 +0.24(+2.68%)
Sep 14, 2010 8.468 9.001 8.458 8.848 58,723 +0.24(+2.81%)
Sep 13, 2010 8.384 8.631 8.261 8.606 28,795 +0.08(+0.98%)
Sep 10, 2010 8.087 8.557 8.087 8.522 28,414 +0.48(+5.98%)
Sep 09, 2010 8.273 8.323 7.904 8.042 33,151 +0.06(+0.77%)
Sep 08, 2010 8.335 8.473 7.945 7.980 46,508 -0.41(-4.85%)
Sep 07, 2010 7.842 8.483 7.795 8.387 78,264 +0.38(+4.81%)
Sep 03, 2010 8.007 8.138 7.669 8.002 72,234 +0.24(+3.05%)
Sep 02, 2010 8.742 8.742 7.763 7.765 129,380 -1.11(-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.