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

Kronos Worldwide Inc (NY: KRO )

13.11 -0.11 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2010 4.673 4.673 4.419 4.673 6,893 +0.25(+5.63%)
May 27, 2010 4.326 4.424 4.326 4.424 12,570 +0.08(+1.87%)
May 26, 2010 4.333 4.377 4.333 4.343 8,920 +0.01(+0.23%)
May 25, 2010 4.340 4.392 4.303 4.333 24,329 -0.11(-2.39%)
May 24, 2010 4.255 4.439 4.255 4.439 8,312 +0.12(+2.80%)
May 21, 2010 4.318 4.340 4.215 4.318 9,695 +0.04(+0.92%)
May 20, 2010 4.382 4.461 4.220 4.279 36,178 -0.11(-2.42%)
May 19, 2010 4.414 4.441 4.365 4.385 26,965 -0.03(-0.73%)
May 18, 2010 4.419 4.491 4.414 4.417 12,975 -0.03(-0.72%)
May 17, 2010 4.390 4.449 4.390 4.449 5,676 +0.06(+1.40%)
May 14, 2010 4.387 4.387 4.298 4.387 7,298 +0.00(+0.06%)
May 13, 2010 4.382 4.385 4.340 4.385 8,191 -0.01(-0.14%)
May 12, 2010 4.249 4.464 4.249 4.391 23,153 +0.07(+1.63%)
May 11, 2010 4.332 4.370 4.321 4.321 45,310 -0.06(-1.41%)
May 10, 2010 4.355 4.400 4.340 4.382 64,177 +0.09(+2.19%)
May 07, 2010 4.069 4.370 4.044 4.289 76,188 +0.35(+8.89%)
May 06, 2010 4.444 4.562 3.785 3.938 126,911 -0.41(-9.52%)
May 05, 2010 4.649 4.656 4.271 4.353 127,637 -0.39(-8.31%)
May 04, 2010 4.612 4.806 4.562 4.747 43,704 +0.16(+3.49%)
May 03, 2010 4.651 4.686 4.407 4.587 55,913 -0.10(-2.11%)
Apr 30, 2010 4.074 4.700 3.909 4.686 174,529 +0.43(+10.15%)
Apr 29, 2010 3.990 4.254 3.990 4.254 51,372 +0.28(+6.94%)
Apr 28, 2010 4.069 4.069 3.929 3.978 7,967 -0.09(-2.24%)
Apr 27, 2010 4.131 4.178 4.069 4.069 20,712 +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 4.109 4.141 4.109 4.126 3,965 -0.01(-0.36%)
Apr 20, 2010 4.183 4.187 4.141 4.141 9,387 -0.02(-0.53%)
Apr 19, 2010 4.123 4.168 4.109 4.163 8,373 +0.02(+0.48%)
Apr 16, 2010 4.118 4.178 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 16,219 -0.02(-0.47%)
Apr 13, 2010 4.044 4.163 4.044 4.163 8,109 +0.16(+3.88%)
Apr 12, 2010 3.842 4.015 3.842 4.007 21,973 +0.10(+2.52%)
Apr 09, 2010 3.909 3.966 3.909 3.909 18,669 -0.04(-0.94%)
Apr 08, 2010 3.946 3.983 3.908 3.946 10,198 +0.02(+0.63%)
Apr 07, 2010 3.941 3.941 3.823 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 9,731 +0.05(+1.30%)
Apr 01, 2010 3.615 3.613 3.613 3.613 8,920 +0.00(+0.00%)
Mar 31, 2010 3.591 3.638 3.591 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 2,432 -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 3.712 3.746 17,882 +0.02(+0.46%)
Mar 23, 2010 3.746 3.808 3.702 3.729 8,888 -0.04(-1.11%)
Mar 22, 2010 3.781 3.822 3.739 3.771 6,487 +0.01(+0.33%)
Mar 19, 2010 3.514 3.758 3.475 3.758 14,707 +0.22(+6.35%)
Mar 18, 2010 3.534 3.610 3.509 3.534 23,518 +0.05(+1.34%)
Mar 17, 2010 3.460 3.534 3.421 3.487 34,268 +0.14(+4.28%)
Mar 16, 2010 3.411 3.411 3.260 3.344 35,671 -0.10(-3.00%)
Mar 15, 2010 3.403 3.448 3.403 3.448 14,528 -0.05(-1.48%)
Mar 12, 2010 3.531 3.556 3.495 3.499 18,535 -0.05(-1.39%)
Mar 11, 2010 3.539 3.660 3.455 3.549 61,027 -0.06(-1.57%)
Mar 10, 2010 3.692 3.692 3.576 3.605 12,606 -0.09(-2.40%)
Mar 09, 2010 3.785 3.800 3.603 3.694 53,119 -0.06(-1.51%)
Mar 08, 2010 3.845 3.845 3.751 3.751 17,436 -0.12(-3.06%)
Mar 05, 2010 3.911 3.911 3.837 3.869 10,757 -0.07(-1.69%)
Mar 04, 2010 3.748 3.966 3.748 3.936 23,924 +0.11(+2.97%)
Mar 03, 2010 3.837 3.837 3.822 3.822 1,621 +0.01(+0.26%)
Mar 02, 2010 3.778 3.847 3.778 3.813 6,082 +0.05(+1.38%)
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.