Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

13.93 +0.16 (+1.16%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 5, 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 28, 2023 10.72 10.73 10.12 10.17 1,157,425 -0.56(-5.21%)
Feb 27, 2023 10.72 10.80 10.57 10.73 880,308 +0.06(+0.59%)
Feb 24, 2023 10.51 10.71 10.13 10.67 1,013,837 +0.00(+0.00%)
Feb 23, 2023 10.22 10.70 10.16 10.67 707,546 +0.59(+5.81%)
Feb 22, 2023 9.848 10.11 9.848 10.08 208,950 +0.30(+3.04%)
Feb 21, 2023 9.893 9.932 9.677 9.785 156,517 -0.24(-2.43%)
Feb 17, 2023 9.848 10.10 9.785 10.03 126,972 +0.20(+2.02%)
Feb 16, 2023 9.875 9.938 9.614 9.830 181,900 -0.18(-1.80%)
Feb 15, 2023 10.04 10.15 9.951 10.01 124,189 -0.14(-1.42%)
Feb 14, 2023 10.14 10.22 10.04 10.15 129,338 -0.02(-0.18%)
Feb 13, 2023 10.09 10.20 10.02 10.17 101,202 +0.11(+1.07%)
Feb 10, 2023 10.03 10.14 9.929 10.06 106,348 +0.08(+0.81%)
Feb 09, 2023 10.36 10.50 9.893 9.983 170,671 -0.32(-3.06%)
Feb 08, 2023 10.44 10.52 10.24 10.30 106,556 -0.23(-2.14%)
Feb 07, 2023 10.50 10.58 10.37 10.52 120,169 +0.01(+0.09%)
Feb 06, 2023 10.56 10.56 10.33 10.51 160,969 -0.07(-0.68%)
Feb 03, 2023 10.59 10.68 10.49 10.59 165,800 -0.16(-1.51%)
Feb 02, 2023 10.63 10.82 10.55 10.75 186,354 +0.12(+1.10%)
Feb 01, 2023 10.50 10.74 10.31 10.63 203,302 +0.14(+1.29%)
Jan 31, 2023 10.37 10.51 10.29 10.50 246,100 +0.13(+1.22%)
Jan 30, 2023 10.14 10.45 10.04 10.37 194,948 +0.18(+1.77%)
Jan 27, 2023 10.23 10.34 10.01 10.19 199,580 -0.05(-0.44%)
Jan 26, 2023 9.911 10.29 9.848 10.24 207,739 +0.32(+3.27%)
Jan 25, 2023 9.830 9.911 9.713 9.911 162,206 +0.01(+0.09%)
Jan 24, 2023 9.848 9.983 9.731 9.902 109,873 +0.08(+0.83%)
Jan 23, 2023 9.848 9.947 9.771 9.821 168,132 +0.00(+0.00%)
Jan 20, 2023 9.866 9.875 9.677 9.821 243,029 +0.04(+0.37%)
Jan 19, 2023 9.938 9.950 9.618 9.785 177,961 -0.22(-2.16%)
Jan 18, 2023 9.938 10.24 9.929 10.00 388,861 +0.20(+2.02%)
Jan 17, 2023 9.920 9.920 9.618 9.803 184,025 -0.11(-1.09%)
Jan 13, 2023 9.722 9.911 9.694 9.911 214,377 +0.15(+1.57%)
Jan 12, 2023 9.695 9.812 9.659 9.758 156,557 +0.11(+1.12%)
Jan 11, 2023 9.614 9.767 9.596 9.650 186,776 +0.15(+1.61%)
Jan 10, 2023 9.487 9.650 9.424 9.496 252,589 +0.10(+1.05%)
Jan 09, 2023 9.487 9.542 9.190 9.397 285,024 +0.02(+0.19%)
Jan 06, 2023 8.938 9.424 8.938 9.379 268,362 +0.53(+6.01%)
Jan 05, 2023 9.037 9.082 8.731 8.848 292,103 -0.29(-3.16%)
Jan 04, 2023 8.866 9.217 8.830 9.136 261,929 +0.41(+4.75%)
Jan 03, 2023 8.614 8.731 8.451 8.722 241,537 +0.25(+2.98%)
Dec 30, 2022 8.433 8.561 8.397 8.469 188,553 -0.05(-0.53%)
Dec 29, 2022 8.343 8.586 8.334 8.514 200,563 +0.21(+2.49%)
Dec 28, 2022 8.650 8.722 8.298 8.307 203,042 -0.30(-3.46%)
Dec 27, 2022 8.559 8.677 8.519 8.604 299,518 +0.06(+0.74%)
Dec 23, 2022 8.325 8.550 8.280 8.541 368,577 +0.23(+2.82%)
Dec 22, 2022 8.307 8.379 8.082 8.307 661,056 -0.05(-0.65%)
Dec 21, 2022 8.262 8.433 8.253 8.361 167,041 +0.17(+2.09%)
Dec 20, 2022 8.172 8.307 8.172 8.190 204,240 -0.05(-0.55%)
Dec 19, 2022 8.532 8.577 8.154 8.235 218,074 -0.21(-2.45%)
Dec 16, 2022 8.307 8.785 8.289 8.442 658,302 +0.08(+0.97%)
Dec 15, 2022 8.559 8.613 8.316 8.361 232,572 -0.28(-3.23%)
Dec 14, 2022 8.731 8.785 8.523 8.641 362,352 -0.12(-1.34%)
Dec 13, 2022 9.082 9.361 8.695 8.758 829,459 -0.21(-2.31%)
Dec 12, 2022 9.253 9.352 8.897 8.965 532,622 -0.32(-3.40%)
Dec 09, 2022 9.163 9.343 9.163 9.280 399,673 +0.05(+0.59%)
Dec 08, 2022 8.974 9.325 8.938 9.226 695,062 +0.34(+3.85%)
Dec 07, 2022 8.650 8.893 8.577 8.884 436,277 +0.26(+3.03%)
Dec 06, 2022 8.532 8.776 8.487 8.623 477,516 +0.14(+1.59%)
Dec 05, 2022 8.334 8.496 8.289 8.487 283,492 +0.13(+1.51%)
Dec 02, 2022 8.199 8.514 8.145 8.361 342,779 +0.12(+1.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.