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

Kronos Worldwide Inc (NY: KRO )

13.35 +0.19 (+1.44%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 4.607 4.607 4.356 4.607 6,992 +0.25(+5.63%)
May 27, 2010 4.264 4.361 4.264 4.361 12,751 +0.08(+1.87%)
May 26, 2010 4.271 4.315 4.271 4.281 9,049 +0.01(+0.23%)
May 25, 2010 4.279 4.330 4.242 4.271 24,680 -0.10(-2.39%)
May 24, 2010 4.195 4.376 4.195 4.376 8,432 +0.12(+2.80%)
May 21, 2010 4.257 4.279 4.155 4.257 9,835 +0.04(+0.92%)
May 20, 2010 4.320 4.398 4.159 4.218 36,700 -0.10(-2.42%)
May 19, 2010 4.352 4.378 4.303 4.322 27,354 -0.03(-0.73%)
May 18, 2010 4.356 4.427 4.352 4.354 13,163 -0.03(-0.72%)
May 17, 2010 4.327 4.386 4.327 4.386 5,758 +0.06(+1.40%)
May 14, 2010 4.325 4.325 4.237 4.325 7,404 +0.00(+0.06%)
May 13, 2010 4.320 4.322 4.279 4.322 8,309 -0.01(-0.14%)
May 12, 2010 4.189 4.400 4.189 4.328 23,488 +0.07(+1.63%)
May 11, 2010 4.270 4.308 4.259 4.259 45,964 -0.06(-1.41%)
May 10, 2010 4.293 4.337 4.279 4.320 65,104 +0.09(+2.19%)
May 07, 2010 4.011 4.308 3.987 4.228 77,288 +0.35(+8.89%)
May 06, 2010 4.381 4.497 3.732 3.882 128,744 -0.41(-9.52%)
May 05, 2010 4.582 4.590 4.211 4.291 129,480 -0.39(-8.31%)
May 04, 2010 4.546 4.738 4.497 4.680 44,335 +0.16(+3.49%)
May 03, 2010 4.585 4.619 4.344 4.522 56,721 -0.10(-2.11%)
Apr 30, 2010 4.016 4.634 3.853 4.619 177,049 +0.43(+10.14%)
Apr 29, 2010 3.933 4.194 3.933 4.194 52,113 +0.27(+6.94%)
Apr 28, 2010 4.011 4.011 3.873 3.921 8,083 -0.09(-2.24%)
Apr 27, 2010 4.072 4.118 4.011 4.011 21,011 +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 10,711 -0.08(-2.03%)
Apr 21, 2010 4.050 4.082 4.050 4.067 4,023 -0.01(-0.36%)
Apr 20, 2010 4.123 4.128 4.082 4.082 9,522 -0.02(-0.53%)
Apr 19, 2010 4.065 4.108 4.050 4.104 8,494 +0.02(+0.48%)
Apr 16, 2010 4.060 4.118 4.060 4.084 4,199 -0.04(-1.06%)
Apr 15, 2010 4.084 4.128 4.065 4.128 11,168 +0.04(+1.07%)
Apr 14, 2010 4.104 4.128 4.084 4.084 16,453 -0.02(-0.47%)
Apr 13, 2010 3.987 4.104 3.987 4.104 8,226 +0.15(+3.88%)
Apr 12, 2010 3.788 3.958 3.788 3.950 22,291 +0.10(+2.52%)
Apr 09, 2010 3.853 3.909 3.853 3.853 18,938 -0.04(-0.94%)
Apr 08, 2010 3.890 3.926 3.852 3.890 10,345 +0.02(+0.63%)
Apr 07, 2010 3.885 3.885 3.768 3.865 11,846 +0.00(+0.00%)
Apr 06, 2010 3.629 3.882 3.629 3.865 14,372 +0.26(+7.14%)
Apr 05, 2010 3.542 3.608 3.542 3.608 9,872 +0.05(+1.30%)
Apr 01, 2010 3.564 3.561 3.561 3.561 9,049 +0.00(+0.00%)
Mar 31, 2010 3.540 3.586 3.540 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 3.659 3.693 18,140 +0.02(+0.46%)
Mar 23, 2010 3.693 3.753 3.649 3.676 9,016 -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 14,919 +0.22(+6.35%)
Mar 18, 2010 3.484 3.559 3.459 3.484 23,858 +0.05(+1.34%)
Mar 17, 2010 3.411 3.484 3.372 3.437 34,763 +0.14(+4.28%)
Mar 16, 2010 3.362 3.362 3.214 3.296 36,186 -0.10(-3.00%)
Mar 15, 2010 3.355 3.399 3.355 3.399 14,738 -0.05(-1.48%)
Mar 12, 2010 3.481 3.506 3.445 3.450 18,802 -0.05(-1.39%)
Mar 11, 2010 3.489 3.608 3.406 3.498 61,908 -0.06(-1.57%)
Mar 10, 2010 3.639 3.639 3.525 3.554 12,788 -0.09(-2.40%)
Mar 09, 2010 3.732 3.746 3.552 3.642 53,886 -0.06(-1.51%)
Mar 08, 2010 3.790 3.790 3.698 3.698 17,688 -0.12(-3.06%)
Mar 05, 2010 3.856 3.856 3.783 3.814 10,913 -0.07(-1.69%)
Mar 04, 2010 3.695 3.909 3.695 3.880 24,269 +0.11(+2.97%)
Mar 03, 2010 3.783 3.783 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%)
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.