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

Kronos Worldwide Inc (NY: KRO )

12.45 +0.03 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 4.077 4.704 3.912 4.689 174,391 +0.43(+10.14%)
Apr 29, 2010 3.993 4.257 3.993 4.257 51,331 +0.28(+6.94%)
Apr 28, 2010 4.072 4.072 3.932 3.981 7,961 -0.09(-2.24%)
Apr 27, 2010 4.134 4.181 4.072 4.072 20,696 +0.07(+1.85%)
Apr 23, 2010 3.998 3.998 3.998 3.998 0 -0.05(-1.16%)
Apr 22, 2010 4.129 4.129 3.976 4.045 10,550 -0.08(-2.03%)
Apr 21, 2010 4.112 4.144 4.112 4.129 3,962 -0.01(-0.36%)
Apr 20, 2010 4.186 4.191 4.144 4.144 9,379 -0.02(-0.53%)
Apr 19, 2010 4.127 4.171 4.112 4.166 8,366 +0.02(+0.48%)
Apr 16, 2010 4.122 4.181 4.122 4.146 4,136 -0.04(-1.06%)
Apr 15, 2010 4.146 4.191 4.127 4.191 11,000 +0.04(+1.07%)
Apr 14, 2010 4.166 4.191 4.146 4.146 16,206 -0.02(-0.47%)
Apr 13, 2010 4.048 4.166 4.048 4.166 8,103 +0.16(+3.88%)
Apr 12, 2010 3.845 4.018 3.845 4.011 21,956 +0.10(+2.52%)
Apr 09, 2010 3.912 3.969 3.912 3.912 18,654 -0.04(-0.94%)
Apr 08, 2010 3.949 3.986 3.911 3.949 10,190 +0.02(+0.63%)
Apr 07, 2010 3.944 3.944 3.826 3.924 11,669 +0.00(+0.00%)
Apr 06, 2010 3.685 3.942 3.685 3.924 14,156 +0.26(+7.14%)
Apr 05, 2010 3.596 3.663 3.596 3.663 9,724 +0.05(+1.30%)
Apr 01, 2010 3.618 3.616 3.616 3.616 8,913 +0.00(+0.00%)
Mar 31, 2010 3.594 3.640 3.594 3.616 2,641 -0.04(-1.01%)
Mar 30, 2010 3.660 3.660 3.579 3.653 8,508 -0.05(-1.46%)
Mar 29, 2010 3.653 3.751 3.653 3.707 8,370 -0.02(-0.46%)
Mar 26, 2010 3.722 3.751 3.722 3.724 2,431 -0.03(-0.72%)
Mar 25, 2010 3.727 3.761 3.727 3.751 9,319 +0.00(+0.07%)
Mar 24, 2010 3.759 3.764 3.714 3.749 17,868 +0.02(+0.46%)
Mar 23, 2010 3.749 3.811 3.705 3.732 8,881 -0.04(-1.11%)
Mar 22, 2010 3.784 3.826 3.742 3.774 6,482 +0.01(+0.33%)
Mar 19, 2010 3.517 3.761 3.478 3.761 14,695 +0.22(+6.35%)
Mar 18, 2010 3.537 3.613 3.512 3.537 23,500 +0.05(+1.34%)
Mar 17, 2010 3.463 3.537 3.423 3.490 34,241 +0.14(+4.28%)
Mar 16, 2010 3.413 3.413 3.263 3.347 35,643 -0.10(-3.00%)
Mar 15, 2010 3.406 3.450 3.406 3.450 14,517 -0.05(-1.48%)
Mar 12, 2010 3.534 3.559 3.498 3.502 18,520 -0.05(-1.39%)
Mar 11, 2010 3.542 3.663 3.458 3.552 60,978 -0.06(-1.57%)
Mar 10, 2010 3.695 3.695 3.579 3.608 12,596 -0.09(-2.40%)
Mar 09, 2010 3.788 3.803 3.606 3.697 53,077 -0.06(-1.51%)
Mar 08, 2010 3.848 3.848 3.754 3.754 17,422 -0.12(-3.06%)
Mar 05, 2010 3.914 3.914 3.840 3.872 10,749 -0.07(-1.69%)
Mar 04, 2010 3.751 3.969 3.751 3.939 23,905 +0.11(+2.97%)
Mar 03, 2010 3.840 3.840 3.826 3.826 1,620 +0.01(+0.26%)
Mar 02, 2010 3.781 3.850 3.781 3.816 6,077 +0.05(+1.38%)
Mar 01, 2010 3.949 3.961 3.764 3.764 16,206 -0.12(-3.11%)
Feb 26, 2010 3.853 4.141 3.850 3.885 25,931 +0.06(+1.61%)
Feb 25, 2010 3.801 3.823 3.801 3.823 5,494 +0.03(+0.72%)
Feb 24, 2010 3.759 3.813 3.759 3.796 4,383 -0.00(-0.07%)
Feb 23, 2010 3.756 3.826 3.751 3.798 18,840 -0.00(-0.06%)
Feb 22, 2010 3.754 3.801 3.754 3.801 4,764 +0.03(+0.72%)
Feb 19, 2010 3.759 3.774 3.756 3.774 3,362 +0.00(+0.07%)
Feb 18, 2010 3.771 3.771 3.771 3.771 405 -0.01(-0.33%)
Feb 17, 2010 3.608 3.823 3.608 3.784 25,120 +0.08(+2.20%)
Feb 16, 2010 3.606 3.732 3.603 3.702 26,741 +0.11(+2.95%)
Feb 12, 2010 3.576 3.596 3.596 3.596 62,396 -0.05(-1.35%)
Feb 11, 2010 3.690 3.761 3.532 3.645 61,148 +0.03(+0.96%)
Feb 10, 2010 3.806 3.870 3.606 3.611 47,413 -0.19(-5.00%)
Feb 09, 2010 3.838 3.875 3.801 3.801 7,706 -0.04(-0.96%)
Feb 08, 2010 3.697 3.900 3.697 3.838 13,200 +0.15(+4.15%)
Feb 05, 2010 3.848 3.848 3.653 3.685 10,421 -0.14(-3.68%)
Feb 04, 2010 3.751 3.900 3.751 3.826 9,529 +0.07(+1.97%)
Feb 03, 2010 3.776 3.793 3.751 3.751 8,913 -0.03(-0.91%)
Feb 02, 2010 3.742 3.786 3.675 3.786 24,472 +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.