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

Kronos Worldwide Inc Common Stock (NY: KRO )

13.44 -0.10 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2010 7.375 7.560 7.239 7.470 1,645 +0.14(+1.86%)
Aug 30, 2010 7.195 7.528 7.195 7.333 77,444 +0.16(+2.20%)
Aug 27, 2010 7.176 7.288 7.037 7.176 35,789 +0.15(+2.15%)
Aug 26, 2010 7.392 7.521 6.967 7.025 96,470 -0.44(-5.86%)
Aug 25, 2010 7.130 7.487 6.991 7.463 63,100 +0.25(+3.40%)
Aug 24, 2010 7.652 7.652 7.217 7.217 119,462 -0.63(-8.00%)
Aug 23, 2010 8.528 8.593 7.706 7.844 773,754 -0.75(-8.71%)
Aug 20, 2010 8.508 8.627 8.472 8.593 65,490 +0.04(+0.49%)
Aug 19, 2010 8.712 8.727 8.141 8.551 265,820 -0.33(-3.72%)
Aug 18, 2010 8.946 8.951 8.836 8.881 37,122 +0.00(+0.04%)
Aug 17, 2010 8.741 8.955 8.741 8.878 75,272 +0.11(+1.25%)
Aug 16, 2010 8.892 8.946 8.654 8.768 63,807 +0.04(+0.47%)
Aug 13, 2010 8.727 8.953 8.532 8.727 67,136 -0.17(-1.91%)
Aug 12, 2010 8.690 8.965 8.416 8.897 115,422 -0.03(-0.30%)
Aug 11, 2010 8.873 8.929 8.532 8.924 94,566 +0.73(+8.93%)
Aug 10, 2010 8.192 10.57 8.022 8.192 411 -0.11(-1.35%)
Aug 09, 2010 8.112 8.676 8.112 8.304 170,699 +0.22(+2.77%)
Aug 06, 2010 8.080 8.241 7.684 8.080 139,698 +0.25(+3.17%)
Aug 05, 2010 7.511 8.265 7.475 7.832 239,172 +0.47(+6.34%)
Aug 04, 2010 7.033 8.241 7.033 7.366 354,998 +0.58(+8.60%)
Aug 03, 2010 6.882 6.991 6.690 6.782 1,234 -0.05(-0.71%)
Aug 02, 2010 5.773 15.39 5.708 6.831 384,357 +1.16(+20.55%)
Jul 30, 2010 5.666 5.834 5.618 5.666 27,216 -0.10(-1.75%)
Jul 29, 2010 5.591 5.832 5.569 5.767 15,697 +0.14(+2.48%)
Jul 28, 2010 5.581 5.628 5.547 5.628 24,357 +0.04(+0.65%)
Jul 27, 2010 5.448 5.809 5.448 5.591 110,033 +0.24(+4.55%)
Jul 26, 2010 5.287 5.421 5.280 5.348 47,904 +0.14(+2.71%)
Jul 23, 2010 5.100 5.275 5.100 5.207 27,109 +0.13(+2.64%)
Jul 22, 2010 4.935 5.102 4.913 5.073 9,564 +0.17(+3.47%)
Jul 21, 2010 4.889 4.932 4.889 4.903 5,347 -0.03(-0.69%)
Jul 20, 2010 4.898 4.966 4.862 4.937 10,596 +0.07(+1.35%)
Jul 19, 2010 4.857 4.872 4.801 4.872 14,611 +0.04(+0.91%)
Jul 16, 2010 4.828 4.859 4.828 4.828 822 -0.05(-1.00%)
Jul 15, 2010 4.903 4.913 4.816 4.876 9,214 -0.02(-0.45%)
Jul 14, 2010 4.881 4.898 4.881 4.898 3,702 +0.09(+1.90%)
Jul 13, 2010 4.801 4.872 4.791 4.807 16,220 +0.04(+0.79%)
Jul 12, 2010 4.723 4.794 4.706 4.769 6,376 +0.07(+1.45%)
Jul 09, 2010 4.701 4.701 4.679 4.701 23,859 +0.03(+0.62%)
Jul 08, 2010 4.750 4.755 4.672 4.672 4,372 -0.07(-1.49%)
Jul 07, 2010 4.514 4.743 4.487 4.743 34,872 +0.29(+6.44%)
Jul 06, 2010 4.485 4.536 4.394 4.456 48,854 +0.04(+0.99%)
Jul 02, 2010 4.412 4.675 4.378 4.412 32,745 -0.26(-5.62%)
Jul 01, 2010 4.740 4.740 4.619 4.675 16,154 -0.07(-1.38%)
Jun 30, 2010 4.677 4.740 4.592 4.740 22,765 +0.13(+2.77%)
Jun 29, 2010 4.675 4.740 4.612 4.612 6,660 +0.05(+1.19%)
Jun 25, 2010 4.558 4.558 4.478 4.558 11,518 -0.01(-0.21%)
Jun 24, 2010 4.862 4.862 4.546 4.568 32,856 -0.28(-5.86%)
Jun 23, 2010 4.862 4.886 4.840 4.852 19,877 -0.07(-1.43%)
Jun 22, 2010 4.862 4.923 4.803 4.923 29,413 +0.10(+2.12%)
Jun 21, 2010 4.643 4.959 4.631 4.820 36,842 +0.27(+5.93%)
Jun 18, 2010 4.551 4.572 4.497 4.551 9,844 -0.05(-1.00%)
Jun 17, 2010 4.597 4.597 4.597 4.597 822 +0.03(+0.64%)
Jun 16, 2010 4.534 4.568 4.524 4.568 7,071 +0.05(+1.08%)
Jun 15, 2010 4.582 4.582 4.497 4.519 17,717 -0.00(-0.05%)
Jun 14, 2010 4.616 4.616 4.500 4.521 11,929 -0.04(-0.80%)
Jun 11, 2010 4.594 4.619 4.517 4.558 17,150 -0.04(-0.79%)
Jun 10, 2010 4.594 4.594 4.495 4.594 16,866 +0.07(+1.45%)
Jun 09, 2010 4.543 4.568 4.473 4.529 41,030 +0.03(+0.70%)
Jun 08, 2010 4.495 4.565 4.432 4.497 7,075 +0.05(+1.20%)
Jun 07, 2010 4.380 4.619 4.334 4.444 170,900 +0.05(+1.16%)
Jun 04, 2010 4.393 4.456 4.351 4.393 35,830 -0.01(-0.28%)
Jun 03, 2010 4.432 4.478 4.366 4.405 20,498 -0.00(-0.11%)
Jun 02, 2010 4.497 4.546 4.410 4.410 168,123 -0.18(-4.02%)
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.