Skip to main content

Kronos Worldwide Inc (NY: KRO )

13.67 -0.62 (-4.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 3.795 4.079 3.792 3.826 26,326 +0.06(+1.61%)
Feb 25, 2010 3.744 3.766 3.744 3.766 5,577 +0.03(+0.72%)
Feb 24, 2010 3.702 3.756 3.702 3.739 4,450 -0.00(-0.06%)
Feb 23, 2010 3.700 3.768 3.695 3.741 19,127 -0.00(-0.06%)
Feb 22, 2010 3.698 3.744 3.698 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 3.715 3.715 3.715 3.715 411 -0.01(-0.33%)
Feb 17, 2010 3.554 3.766 3.554 3.727 25,503 +0.08(+2.20%)
Feb 16, 2010 3.552 3.676 3.549 3.647 27,149 +0.10(+2.95%)
Feb 12, 2010 3.523 3.542 3.542 3.542 63,347 -0.05(-1.35%)
Feb 11, 2010 3.634 3.705 3.479 3.591 62,080 +0.03(+0.96%)
Feb 10, 2010 3.749 3.812 3.552 3.557 48,136 -0.19(-5.00%)
Feb 09, 2010 3.780 3.817 3.744 3.744 7,823 -0.04(-0.96%)
Feb 08, 2010 3.642 3.841 3.642 3.780 13,401 +0.15(+4.15%)
Feb 05, 2010 3.790 3.790 3.598 3.630 10,579 -0.14(-3.68%)
Feb 04, 2010 3.695 3.841 3.695 3.768 9,674 +0.07(+1.97%)
Feb 03, 2010 3.719 3.736 3.695 3.695 9,049 -0.03(-0.91%)
Feb 02, 2010 3.685 3.729 3.620 3.729 24,845 +0.04(+0.99%)
Feb 01, 2010 3.595 3.693 3.583 3.693 66,227 +0.14(+3.97%)
Jan 29, 2010 3.605 3.615 3.530 3.552 10,633 -0.03(-0.95%)
Jan 28, 2010 3.673 3.722 3.586 3.586 3,702 -0.03(-0.87%)
Jan 27, 2010 3.656 3.656 3.603 3.617 11,517 -0.03(-0.80%)
Jan 26, 2010 3.656 3.656 3.647 3.647 4,113 -0.00(-0.07%)
Jan 25, 2010 3.600 3.649 3.600 3.649 2,056 +0.06(+1.76%)
Jan 22, 2010 3.715 3.715 3.586 3.586 20,567 -0.10(-2.70%)
Jan 21, 2010 3.724 3.724 3.617 3.685 14,397 -0.08(-2.19%)
Jan 20, 2010 3.829 3.829 3.732 3.768 7,404 -0.03(-0.70%)
Jan 19, 2010 4.091 4.176 3.792 3.795 29,205 -0.31(-7.63%)
Jan 15, 2010 4.164 4.108 4.108 4.108 17,276 -0.07(-1.74%)
Jan 14, 2010 4.167 4.181 4.162 4.181 11,929 +0.05(+1.29%)
Jan 13, 2010 4.113 4.162 4.113 4.128 4,154 +0.03(+0.83%)
Jan 12, 2010 4.094 4.121 4.094 4.094 2,468 -0.08(-1.80%)
Jan 11, 2010 4.108 4.169 4.108 4.169 1,295 +0.11(+2.69%)
Jan 08, 2010 3.992 4.070 3.992 4.060 14,870 +0.08(+2.08%)
Jan 07, 2010 3.941 4.028 3.941 3.977 19,991 +0.06(+1.55%)
Jan 06, 2010 3.919 3.946 3.916 3.916 2,056 +0.01(+0.25%)
Jan 05, 2010 3.989 4.001 3.897 3.907 4,936 -0.13(-3.19%)
Jan 04, 2010 3.953 4.113 3.943 4.035 38,119 +0.09(+2.15%)
Dec 31, 2009 4.045 3.950 3.950 3.950 55,943 -0.07(-1.81%)
Dec 30, 2009 4.138 4.172 4.023 4.023 11,632 -0.12(-2.82%)
Dec 29, 2009 4.208 4.208 4.138 4.140 7,239 -0.08(-1.79%)
Dec 28, 2009 4.067 4.215 3.997 4.215 8,638 +0.16(+3.83%)
Dec 24, 2009 4.072 4.072 4.016 4.060 15,631 -0.05(-1.24%)
Dec 23, 2009 4.111 4.178 4.072 4.111 13,994 -0.01(-0.24%)
Dec 22, 2009 3.739 4.245 3.739 4.121 47,399 +0.39(+10.42%)
Dec 21, 2009 3.493 3.795 3.481 3.732 100,575 +0.30(+8.87%)
Dec 18, 2009 3.501 3.513 3.428 3.428 14,203 -0.10(-2.76%)
Dec 17, 2009 3.428 3.549 3.428 3.525 23,027 +0.08(+2.40%)
Dec 16, 2009 3.289 3.476 3.233 3.442 55,388 +0.12(+3.58%)
Dec 15, 2009 3.207 3.365 3.136 3.323 92,553 +0.16(+5.15%)
Dec 14, 2009 3.221 3.255 3.160 3.160 21,657 -0.12(-3.70%)
Dec 11, 2009 3.355 3.369 3.282 3.282 4,936 -0.03(-0.95%)
Dec 10, 2009 3.357 3.357 3.313 3.313 1,295 -0.03(-0.87%)
Dec 09, 2009 3.479 3.479 3.343 3.343 29,654 -0.12(-3.58%)
Dec 08, 2009 3.498 3.525 3.464 3.467 15,219 -0.02(-0.63%)
Dec 07, 2009 3.433 3.506 3.433 3.489 3,290 +0.06(+1.70%)
Dec 04, 2009 3.525 3.525 3.413 3.430 14,512 -0.09(-2.69%)
Dec 03, 2009 3.447 3.525 3.423 3.525 12,393 +0.07(+1.97%)
Dec 02, 2009 3.532 3.532 3.368 3.457 18,588 -0.08(-2.34%)
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.