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

Kronos Worldwide Inc (NY: KRO )

13.44 -0.10 (-0.74%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2010 4.016 4.633 3.853 4.619 177,058 +0.43(+10.14%)
Apr 29, 2010 3.933 4.193 3.933 4.193 52,116 +0.27(+6.94%)
Apr 28, 2010 4.011 4.011 3.872 3.921 8,083 -0.09(-2.24%)
Apr 27, 2010 4.072 4.118 4.011 4.011 21,012 +0.07(+1.85%)
Apr 23, 2010 3.938 3.938 3.938 3.938 0 -0.05(-1.16%)
Apr 22, 2010 4.067 4.067 3.916 3.984 10,712 -0.08(-2.03%)
Apr 21, 2010 4.050 4.081 4.050 4.067 4,023 -0.01(-0.36%)
Apr 20, 2010 4.123 4.128 4.081 4.081 9,523 -0.02(-0.53%)
Apr 19, 2010 4.064 4.108 4.050 4.103 8,494 +0.02(+0.48%)
Apr 16, 2010 4.060 4.118 4.060 4.084 4,200 -0.04(-1.06%)
Apr 15, 2010 4.084 4.128 4.064 4.128 11,168 +0.04(+1.07%)
Apr 14, 2010 4.103 4.128 4.084 4.084 16,454 -0.02(-0.47%)
Apr 13, 2010 3.987 4.103 3.987 4.103 8,227 +0.15(+3.88%)
Apr 12, 2010 3.787 3.957 3.787 3.950 22,292 +0.10(+2.52%)
Apr 09, 2010 3.853 3.909 3.853 3.853 18,939 -0.04(-0.94%)
Apr 08, 2010 3.889 3.926 3.852 3.889 10,346 +0.02(+0.63%)
Apr 07, 2010 3.885 3.885 3.768 3.865 11,847 +0.00(+0.00%)
Apr 06, 2010 3.629 3.882 3.629 3.865 14,373 +0.26(+7.14%)
Apr 05, 2010 3.542 3.607 3.542 3.607 9,872 +0.05(+1.30%)
Apr 01, 2010 3.564 3.561 3.561 3.561 9,050 +0.00(+0.00%)
Mar 31, 2010 3.539 3.586 3.539 3.561 2,682 -0.04(-1.01%)
Mar 30, 2010 3.605 3.605 3.525 3.598 8,638 -0.05(-1.46%)
Mar 29, 2010 3.598 3.695 3.598 3.651 8,498 -0.02(-0.46%)
Mar 26, 2010 3.666 3.695 3.666 3.668 2,468 -0.03(-0.72%)
Mar 25, 2010 3.671 3.705 3.671 3.695 9,461 +0.00(+0.07%)
Mar 24, 2010 3.702 3.707 3.658 3.693 18,141 +0.02(+0.46%)
Mar 23, 2010 3.693 3.753 3.649 3.675 9,017 -0.04(-1.11%)
Mar 22, 2010 3.727 3.768 3.685 3.717 6,581 +0.01(+0.33%)
Mar 19, 2010 3.464 3.705 3.425 3.705 14,920 +0.22(+6.35%)
Mar 18, 2010 3.483 3.559 3.459 3.483 23,859 +0.05(+1.34%)
Mar 17, 2010 3.411 3.483 3.372 3.437 34,765 +0.14(+4.28%)
Mar 16, 2010 3.362 3.362 3.214 3.296 36,188 -0.10(-3.00%)
Mar 15, 2010 3.355 3.398 3.355 3.398 14,739 -0.05(-1.48%)
Mar 12, 2010 3.481 3.505 3.445 3.449 18,803 -0.05(-1.39%)
Mar 11, 2010 3.488 3.607 3.406 3.498 61,911 -0.06(-1.57%)
Mar 10, 2010 3.639 3.639 3.525 3.554 12,789 -0.09(-2.40%)
Mar 09, 2010 3.731 3.746 3.552 3.641 53,889 -0.06(-1.51%)
Mar 08, 2010 3.790 3.790 3.697 3.697 17,689 -0.12(-3.06%)
Mar 05, 2010 3.855 3.855 3.782 3.814 10,913 -0.07(-1.69%)
Mar 04, 2010 3.695 3.909 3.695 3.880 24,270 +0.11(+2.97%)
Mar 03, 2010 3.782 3.782 3.768 3.768 1,645 +0.01(+0.26%)
Mar 02, 2010 3.724 3.792 3.724 3.758 6,170 +0.05(+1.38%)
Mar 01, 2010 3.889 3.902 3.707 3.707 16,454 -0.12(-3.11%)
Feb 26, 2010 3.795 4.079 3.792 3.826 26,327 +0.06(+1.61%)
Feb 25, 2010 3.744 3.765 3.744 3.765 5,578 +0.03(+0.72%)
Feb 24, 2010 3.702 3.755 3.702 3.739 4,451 -0.00(-0.06%)
Feb 23, 2010 3.700 3.768 3.695 3.741 19,128 -0.00(-0.07%)
Feb 22, 2010 3.697 3.744 3.697 3.744 4,837 +0.03(+0.72%)
Feb 19, 2010 3.702 3.717 3.700 3.717 3,414 +0.00(+0.07%)
Feb 18, 2010 3.714 3.714 3.714 3.714 411 -0.01(-0.33%)
Feb 17, 2010 3.554 3.765 3.554 3.727 25,505 +0.08(+2.20%)
Feb 16, 2010 3.552 3.675 3.549 3.646 27,150 +0.10(+2.95%)
Feb 12, 2010 3.522 3.542 3.542 3.542 63,351 -0.05(-1.35%)
Feb 11, 2010 3.634 3.705 3.479 3.590 62,084 +0.03(+0.96%)
Feb 10, 2010 3.748 3.812 3.552 3.556 48,138 -0.19(-5.00%)
Feb 09, 2010 3.780 3.816 3.744 3.744 7,824 -0.04(-0.96%)
Feb 08, 2010 3.641 3.841 3.641 3.780 13,402 +0.15(+4.15%)
Feb 05, 2010 3.790 3.790 3.598 3.629 10,580 -0.14(-3.68%)
Feb 04, 2010 3.695 3.841 3.695 3.768 9,675 +0.07(+1.97%)
Feb 03, 2010 3.719 3.736 3.695 3.695 9,050 -0.03(-0.91%)
Feb 02, 2010 3.685 3.729 3.620 3.729 24,846 +0.04(+0.99%)
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.