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

Kronos Worldwide Inc (NY: KRO )

12.00 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 4.074 4.700 3.909 4.685 174,538 +0.43(+10.14%)
Apr 29, 2010 3.990 4.254 3.990 4.254 51,375 +0.28(+6.94%)
Apr 28, 2010 4.069 4.069 3.928 3.978 7,968 -0.09(-2.24%)
Apr 27, 2010 4.131 4.177 4.069 4.069 20,713 +0.07(+1.85%)
Apr 23, 2010 3.995 3.995 3.995 3.995 0 -0.05(-1.16%)
Apr 22, 2010 4.126 4.126 3.973 4.042 10,559 -0.08(-2.03%)
Apr 21, 2010 4.108 4.140 4.108 4.126 3,965 -0.01(-0.36%)
Apr 20, 2010 4.182 4.187 4.140 4.140 9,387 -0.02(-0.53%)
Apr 19, 2010 4.123 4.168 4.108 4.163 8,373 +0.02(+0.48%)
Apr 16, 2010 4.118 4.177 4.118 4.143 4,140 -0.04(-1.06%)
Apr 15, 2010 4.143 4.187 4.123 4.187 11,009 +0.04(+1.07%)
Apr 14, 2010 4.163 4.187 4.143 4.143 16,220 -0.02(-0.47%)
Apr 13, 2010 4.044 4.163 4.044 4.163 8,110 +0.16(+3.88%)
Apr 12, 2010 3.842 4.015 3.842 4.007 21,975 +0.10(+2.52%)
Apr 09, 2010 3.909 3.965 3.909 3.909 18,670 -0.04(-0.94%)
Apr 08, 2010 3.946 3.983 3.907 3.946 10,198 +0.02(+0.63%)
Apr 07, 2010 3.941 3.941 3.822 3.921 11,678 +0.00(+0.00%)
Apr 06, 2010 3.682 3.938 3.682 3.921 14,168 +0.26(+7.14%)
Apr 05, 2010 3.593 3.660 3.593 3.660 9,732 +0.05(+1.30%)
Apr 01, 2010 3.615 3.613 3.613 3.613 8,921 +0.00(+0.00%)
Mar 31, 2010 3.590 3.637 3.590 3.613 2,643 -0.04(-1.01%)
Mar 30, 2010 3.657 3.657 3.576 3.650 8,515 -0.05(-1.46%)
Mar 29, 2010 3.650 3.748 3.650 3.704 8,377 -0.02(-0.46%)
Mar 26, 2010 3.719 3.748 3.719 3.721 2,433 -0.03(-0.72%)
Mar 25, 2010 3.724 3.758 3.724 3.748 9,326 +0.00(+0.07%)
Mar 24, 2010 3.756 3.761 3.711 3.746 17,883 +0.02(+0.46%)
Mar 23, 2010 3.746 3.807 3.701 3.729 8,888 -0.04(-1.11%)
Mar 22, 2010 3.780 3.822 3.738 3.770 6,488 +0.01(+0.33%)
Mar 19, 2010 3.514 3.758 3.475 3.758 14,708 +0.22(+6.35%)
Mar 18, 2010 3.534 3.610 3.509 3.534 23,520 +0.05(+1.34%)
Mar 17, 2010 3.460 3.534 3.420 3.487 34,270 +0.14(+4.28%)
Mar 16, 2010 3.410 3.410 3.260 3.344 35,673 -0.10(-3.00%)
Mar 15, 2010 3.403 3.447 3.403 3.447 14,529 -0.05(-1.48%)
Mar 12, 2010 3.531 3.556 3.495 3.499 18,536 -0.05(-1.39%)
Mar 11, 2010 3.539 3.660 3.455 3.549 61,030 -0.06(-1.57%)
Mar 10, 2010 3.692 3.692 3.576 3.605 12,607 -0.09(-2.40%)
Mar 09, 2010 3.785 3.800 3.603 3.694 53,122 -0.06(-1.51%)
Mar 08, 2010 3.844 3.844 3.751 3.751 17,437 -0.12(-3.06%)
Mar 05, 2010 3.911 3.911 3.837 3.869 10,758 -0.07(-1.69%)
Mar 04, 2010 3.748 3.965 3.748 3.936 23,925 +0.11(+2.97%)
Mar 03, 2010 3.837 3.837 3.822 3.822 1,622 +0.01(+0.26%)
Mar 02, 2010 3.778 3.847 3.778 3.812 6,082 +0.05(+1.38%)
Mar 01, 2010 3.946 3.958 3.761 3.761 16,220 -0.12(-3.11%)
Feb 26, 2010 3.849 4.138 3.847 3.881 25,953 +0.06(+1.61%)
Feb 25, 2010 3.798 3.820 3.798 3.820 5,498 +0.03(+0.72%)
Feb 24, 2010 3.756 3.810 3.756 3.793 4,387 -0.00(-0.07%)
Feb 23, 2010 3.753 3.822 3.748 3.795 18,856 -0.00(-0.06%)
Feb 22, 2010 3.751 3.798 3.751 3.798 4,768 +0.03(+0.72%)
Feb 19, 2010 3.756 3.770 3.753 3.770 3,365 +0.00(+0.07%)
Feb 18, 2010 3.768 3.768 3.768 3.768 405 -0.01(-0.33%)
Feb 17, 2010 3.605 3.820 3.605 3.780 25,142 +0.08(+2.20%)
Feb 16, 2010 3.603 3.729 3.600 3.699 26,764 +0.11(+2.95%)
Feb 12, 2010 3.573 3.593 3.593 3.593 62,449 -0.05(-1.35%)
Feb 11, 2010 3.687 3.758 3.529 3.642 61,200 +0.03(+0.96%)
Feb 10, 2010 3.803 3.867 3.603 3.608 47,453 -0.19(-5.00%)
Feb 09, 2010 3.835 3.872 3.798 3.798 7,712 -0.04(-0.96%)
Feb 08, 2010 3.694 3.896 3.694 3.835 13,211 +0.15(+4.15%)
Feb 05, 2010 3.844 3.844 3.650 3.682 10,429 -0.14(-3.68%)
Feb 04, 2010 3.748 3.896 3.748 3.822 9,537 +0.07(+1.97%)
Feb 03, 2010 3.773 3.790 3.748 3.748 8,921 -0.03(-0.91%)
Feb 02, 2010 3.738 3.783 3.672 3.783 24,493 +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.