Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kronos Worldwide Inc
(NY:
KRO
)
13.35
-0.50 (-3.61%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2009
2.562
2.574
2.491
2.542
21,131
+0.05(+1.94%)
Sep 29, 2009
2.434
2.494
2.429
2.494
10,766
+0.09(+3.73%)
Sep 28, 2009
2.466
2.574
2.380
2.404
41,297
+0.01(+0.52%)
Sep 25, 2009
2.288
2.392
2.286
2.392
25,547
+0.11(+4.86%)
Sep 24, 2009
2.335
2.343
2.281
2.281
14,963
-0.01(-0.43%)
Sep 23, 2009
2.269
2.291
2.269
2.291
811
+0.02(+0.98%)
Sep 22, 2009
2.274
2.313
2.269
2.269
8,110
-0.01(-0.54%)
Sep 21, 2009
2.293
2.343
2.158
2.281
21,492
-0.01(-0.54%)
Sep 18, 2009
2.293
2.323
2.222
2.293
18,913
+0.02(+1.09%)
Sep 17, 2009
2.219
2.325
2.187
2.269
51,229
-0.13(-5.54%)
Sep 16, 2009
2.318
2.402
2.308
2.402
9,732
+0.09(+3.89%)
Sep 15, 2009
2.177
2.360
2.090
2.312
78,901
+0.16(+7.39%)
Sep 14, 2009
2.343
2.357
2.140
2.153
37,713
-0.22(-9.16%)
Sep 11, 2009
2.330
2.370
2.330
2.370
20,904
+0.04(+1.69%)
Sep 10, 2009
2.325
2.330
2.323
2.330
1,216
+0.05(+2.16%)
Sep 09, 2009
2.078
2.380
2.071
2.281
61,030
+0.20(+9.83%)
Sep 08, 2009
2.071
2.091
2.071
2.077
3,244
-0.02(-1.15%)
Sep 04, 2009
2.059
2.101
2.059
2.101
2,838
+0.01(+0.35%)
Sep 03, 2009
2.096
2.108
2.086
2.094
7,481
-0.03(-1.28%)
Sep 02, 2009
2.034
2.195
2.034
2.121
47,040
+0.06(+3.10%)
Sep 01, 2009
2.074
2.099
2.047
2.057
165,414
-0.02(-0.81%)
Aug 31, 2009
2.207
2.247
2.074
2.074
18,094
-0.20(-8.79%)
Aug 28, 2009
2.325
2.349
2.145
2.274
27,530
-0.07(-2.85%)
Aug 27, 2009
2.429
2.431
2.318
2.340
44,339
-0.11(-4.62%)
Aug 26, 2009
2.481
2.528
2.454
2.454
34,984
+0.01(+0.30%)
Aug 25, 2009
2.434
2.514
2.434
2.446
17,757
+0.00(+0.00%)
Aug 24, 2009
2.367
2.446
2.320
2.446
23,880
+0.10(+4.42%)
Aug 21, 2009
2.343
2.367
2.328
2.343
22,769
+0.00(+0.00%)
Aug 20, 2009
2.367
2.439
2.320
2.343
6,435
+0.02(+0.90%)
Aug 19, 2009
2.318
2.372
2.316
2.322
16,322
+0.03(+1.24%)
Aug 18, 2009
2.256
2.293
2.118
2.293
39,404
+0.08(+3.56%)
Aug 17, 2009
2.108
2.219
2.106
2.214
29,501
-0.00(-0.22%)
Aug 14, 2009
2.158
2.249
2.041
2.219
35,689
+0.02(+0.90%)
Aug 13, 2009
2.123
2.219
2.096
2.200
23,925
+0.12(+5.56%)
Aug 12, 2009
2.069
2.118
2.057
2.084
289,742
+0.01(+0.60%)
Aug 11, 2009
2.034
2.071
2.017
2.071
52,336
+0.04(+2.05%)
Aug 10, 2009
2.022
2.096
2.022
2.030
16,581
-0.04(-2.01%)
Aug 07, 2009
2.074
2.076
2.010
2.071
12,530
+0.05(+2.44%)
Aug 06, 2009
1.976
2.069
1.973
2.022
7,948
+0.04(+2.26%)
Aug 05, 2009
1.980
2.039
1.973
1.977
18,301
-0.09(-4.54%)
Aug 04, 2009
2.010
2.071
1.973
2.071
30,819
+0.09(+4.35%)
Aug 03, 2009
2.027
2.027
1.973
1.985
7,201
-0.01(-0.74%)
Jul 31, 2009
1.825
2.064
1.825
2.000
45,417
+0.15(+8.13%)
Jul 30, 2009
2.022
2.022
1.849
1.849
33,860
-0.12(-6.25%)
Jul 29, 2009
1.889
2.096
1.803
1.973
54,319
+0.08(+4.03%)
Jul 28, 2009
1.790
1.899
1.771
1.896
36,545
+0.13(+7.35%)
Jul 27, 2009
1.692
1.847
1.642
1.767
59,517
+0.15(+9.47%)
Jul 24, 2009
1.630
1.674
1.614
1.614
18,163
+0.01(+0.68%)
Jul 23, 2009
1.554
1.640
1.534
1.603
14,598
+0.06(+4.00%)
Jul 22, 2009
1.381
1.541
1.341
1.541
28,860
+0.08(+5.39%)
Jul 21, 2009
1.467
1.480
1.433
1.462
8,515
-0.03(-1.98%)
Jul 20, 2009
1.467
1.492
1.418
1.492
20,794
+0.05(+3.42%)
Jul 17, 2009
1.470
1.477
1.420
1.443
22,137
-0.03(-1.85%)
Jul 16, 2009
1.497
1.504
1.468
1.470
19,712
-0.02(-1.49%)
Jul 15, 2009
1.492
1.516
1.485
1.492
38,585
+0.01(+0.50%)
Jul 14, 2009
1.435
1.485
1.371
1.485
58,333
+0.04(+2.56%)
Jul 13, 2009
1.445
1.467
1.443
1.448
27,713
-0.02(-1.34%)
Jul 10, 2009
1.472
1.475
1.467
1.467
6,893
+0.01(+0.51%)
Jul 09, 2009
1.480
1.487
1.457
1.460
20,511
-0.01(-0.50%)
Jul 08, 2009
1.517
1.517
1.455
1.467
28,256
-0.05(-3.25%)
Jul 07, 2009
1.554
1.554
1.502
1.517
15,843
-0.04(-2.54%)
Jul 06, 2009
1.578
1.593
1.517
1.556
41,829
-0.01(-0.79%)
Jul 02, 2009
1.586
1.642
1.544
1.568
58,516
-0.02(-1.09%)
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
.