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 )

12.91 +0.13 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 29, 2019 10.23 10.41 10.06 10.22 494,193 +0.08(+0.79%)
Mar 28, 2019 10.01 10.28 10.01 10.14 440,686 +0.17(+1.68%)
Mar 27, 2019 9.925 10.01 9.845 9.976 311,095 +0.06(+0.59%)
Mar 26, 2019 9.969 10.01 9.765 9.918 297,779 +0.06(+0.59%)
Mar 25, 2019 9.955 10.04 9.707 9.860 491,273 -0.07(-0.73%)
Mar 22, 2019 10.38 10.48 9.918 9.933 369,822 -0.54(-5.15%)
Mar 21, 2019 10.31 10.60 10.29 10.47 413,089 +0.19(+1.84%)
Mar 20, 2019 10.25 10.41 10.07 10.28 397,730 +0.03(+0.28%)
Mar 19, 2019 10.44 10.71 10.17 10.25 529,411 +0.02(+0.21%)
Mar 18, 2019 10.06 10.24 9.896 10.23 607,333 +0.17(+1.67%)
Mar 15, 2019 10.19 10.39 9.991 10.06 589,357 -0.12(-1.15%)
Mar 14, 2019 10.35 10.38 10.06 10.18 492,418 -0.23(-2.24%)
Mar 13, 2019 10.30 10.54 10.24 10.41 561,380 +0.24(+2.37%)
Mar 12, 2019 10.73 11.25 10.16 10.17 920,181 -0.79(-7.25%)
Mar 11, 2019 10.84 11.06 10.78 10.97 398,378 +0.28(+2.59%)
Mar 08, 2019 10.65 10.73 10.49 10.69 437,561 -0.13(-1.21%)
Mar 07, 2019 10.86 10.86 10.56 10.82 433,422 -0.07(-0.67%)
Mar 06, 2019 11.01 11.11 10.88 10.90 367,769 -0.02(-0.20%)
Mar 05, 2019 11.17 11.22 10.89 10.92 304,547 -0.23(-2.03%)
Mar 04, 2019 11.08 11.25 10.91 11.14 593,631 +0.12(+1.13%)
Mar 01, 2019 11.11 11.24 10.90 11.02 349,390 +0.03(+0.26%)
Feb 28, 2019 11.19 11.19 10.88 10.99 455,478 -0.19(-1.74%)
Feb 27, 2019 11.24 11.27 11.08 11.19 269,494 -0.06(-0.58%)
Feb 26, 2019 11.37 11.44 11.19 11.25 619,687 -0.13(-1.14%)
Feb 25, 2019 11.54 11.62 11.31 11.38 705,132 -0.11(-0.94%)
Feb 22, 2019 11.31 11.62 11.31 11.49 600,402 +0.23(+2.05%)
Feb 21, 2019 11.17 11.44 11.07 11.26 1,051,434 +0.12(+1.10%)
Feb 20, 2019 10.77 11.16 10.67 11.13 592,220 +0.40(+3.76%)
Feb 19, 2019 10.64 10.77 10.46 10.73 569,892 +0.09(+0.81%)
Feb 15, 2019 10.59 10.67 10.38 10.64 467,473 +0.19(+1.79%)
Feb 14, 2019 10.31 10.59 10.31 10.46 463,329 +0.08(+0.76%)
Feb 13, 2019 10.39 10.54 10.30 10.38 644,584 +0.08(+0.77%)
Feb 12, 2019 9.744 10.33 9.715 10.30 649,005 +0.70(+7.28%)
Feb 11, 2019 9.592 9.693 9.470 9.600 453,683 +0.01(+0.15%)
Feb 08, 2019 9.600 9.657 9.390 9.585 391,434 -0.06(-0.67%)
Feb 07, 2019 9.852 9.979 9.491 9.650 325,781 -0.27(-2.69%)
Feb 06, 2019 10.01 10.17 9.830 9.917 658,464 -0.12(-1.22%)
Feb 05, 2019 9.794 10.09 9.780 10.04 424,830 +0.25(+2.58%)
Feb 04, 2019 9.823 9.895 9.715 9.787 460,606 -0.09(-0.88%)
Feb 01, 2019 9.484 9.888 9.470 9.873 274,461 +0.38(+4.02%)
Jan 31, 2019 9.628 9.708 9.470 9.491 552,249 -0.17(-1.72%)
Jan 30, 2019 9.585 9.693 9.376 9.657 382,611 +0.19(+2.06%)
Jan 29, 2019 9.448 9.592 9.225 9.463 699,790 +0.09(+1.00%)
Jan 28, 2019 9.419 9.556 9.304 9.369 727,960 -0.12(-1.22%)
Jan 25, 2019 9.311 9.563 9.311 9.484 346,060 +0.37(+4.03%)
Jan 24, 2019 9.131 9.340 9.052 9.117 758,918 -0.02(-0.24%)
Jan 23, 2019 9.153 9.196 8.965 9.138 340,106 +0.02(+0.24%)
Jan 22, 2019 9.470 9.527 9.059 9.117 792,209 -0.35(-3.73%)
Jan 18, 2019 9.297 9.585 9.297 9.470 418,769 +0.24(+2.58%)
Jan 17, 2019 9.030 9.347 9.030 9.232 485,619 +0.14(+1.51%)
Jan 16, 2019 8.980 9.282 8.922 9.095 417,492 +0.12(+1.37%)
Jan 15, 2019 8.792 9.016 8.764 8.973 540,499 +0.08(+0.89%)
Jan 14, 2019 9.109 9.109 8.727 8.893 510,881 -0.31(-3.37%)
Jan 11, 2019 9.160 9.246 9.117 9.203 463,310 +0.03(+0.31%)
Jan 10, 2019 9.145 9.282 9.045 9.174 480,982 -0.01(-0.08%)
Jan 09, 2019 9.203 9.261 9.023 9.181 405,710 +0.09(+0.95%)
Jan 08, 2019 9.030 9.275 9.030 9.095 937,978 +0.16(+1.77%)
Jan 07, 2019 8.821 9.059 8.540 8.936 719,427 +0.13(+1.47%)
Jan 04, 2019 8.562 8.850 8.526 8.807 698,503 +0.48(+5.71%)
Jan 03, 2019 8.555 8.555 8.180 8.331 410,758 -0.30(-3.43%)
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.