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

Kronos Worldwide Inc (NY: KRO )

12.91 +0.21 (+1.65%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
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%)
Feb 01, 2010 3.647 3.746 3.635 3.746 65,288 +0.14(+3.97%)
Jan 29, 2010 3.657 3.667 3.581 3.603 10,482 -0.03(-0.95%)
Jan 28, 2010 3.726 3.775 3.637 3.637 3,649 -0.03(-0.87%)
Jan 27, 2010 3.709 3.709 3.655 3.669 11,354 -0.03(-0.80%)
Jan 26, 2010 3.709 3.709 3.699 3.699 4,055 -0.00(-0.07%)
Jan 25, 2010 3.652 3.701 3.652 3.701 2,027 +0.06(+1.76%)
Jan 22, 2010 3.768 3.768 3.637 3.637 20,275 -0.10(-2.70%)
Jan 21, 2010 3.778 3.778 3.669 3.738 14,193 -0.08(-2.19%)
Jan 20, 2010 3.884 3.884 3.785 3.822 7,299 -0.03(-0.70%)
Jan 19, 2010 4.150 4.237 3.847 3.849 28,791 -0.32(-7.63%)
Jan 15, 2010 4.224 4.168 4.168 4.168 17,031 -0.07(-1.74%)
Jan 14, 2010 4.227 4.241 4.222 4.241 11,760 +0.05(+1.30%)
Jan 13, 2010 4.172 4.222 4.172 4.187 4,095 +0.03(+0.83%)
Jan 12, 2010 4.153 4.180 4.153 4.153 2,433 -0.08(-1.80%)
Jan 11, 2010 4.168 4.229 4.168 4.229 1,277 +0.11(+2.69%)
Jan 08, 2010 4.049 4.128 4.049 4.118 14,659 +0.08(+2.08%)
Jan 07, 2010 3.997 4.086 3.997 4.034 19,708 +0.06(+1.55%)
Jan 06, 2010 3.975 4.002 3.973 3.973 2,027 +0.01(+0.25%)
Jan 05, 2010 4.047 4.059 3.953 3.963 4,866 -0.13(-3.19%)
Jan 04, 2010 4.010 4.172 4.000 4.094 37,579 +0.09(+2.15%)
Dec 31, 2009 4.103 4.007 4.007 4.007 55,150 -0.07(-1.81%)
Dec 30, 2009 4.197 4.232 4.081 4.081 11,468 -0.12(-2.82%)
Dec 29, 2009 4.269 4.269 4.197 4.200 7,137 -0.08(-1.79%)
Dec 28, 2009 4.126 4.276 4.054 4.276 8,515 +0.16(+3.83%)
Dec 24, 2009 4.131 4.131 4.074 4.118 15,409 -0.05(-1.24%)
Dec 23, 2009 4.170 4.239 4.131 4.170 13,795 -0.01(-0.24%)
Dec 22, 2009 3.793 4.306 3.793 4.180 46,727 +0.39(+10.42%)
Dec 21, 2009 3.544 3.849 3.531 3.785 99,149 +0.31(+8.87%)
Dec 18, 2009 3.551 3.563 3.477 3.477 14,002 -0.10(-2.76%)
Dec 17, 2009 3.477 3.600 3.477 3.576 22,700 +0.08(+2.40%)
Dec 16, 2009 3.336 3.526 3.280 3.492 54,602 +0.12(+3.58%)
Dec 15, 2009 3.253 3.413 3.181 3.371 91,241 +0.17(+5.15%)
Dec 14, 2009 3.267 3.302 3.206 3.206 21,350 -0.12(-3.70%)
Dec 11, 2009 3.403 3.418 3.329 3.329 4,866 -0.03(-0.95%)
Dec 10, 2009 3.406 3.406 3.361 3.361 1,277 -0.03(-0.87%)
Dec 09, 2009 3.529 3.529 3.391 3.391 29,233 -0.13(-3.58%)
Dec 08, 2009 3.549 3.575 3.514 3.516 15,004 -0.02(-0.63%)
Dec 07, 2009 3.482 3.557 3.482 3.539 3,244 +0.06(+1.70%)
Dec 04, 2009 3.576 3.576 3.462 3.479 14,306 -0.10(-2.69%)
Dec 03, 2009 3.497 3.576 3.472 3.576 12,218 +0.07(+1.97%)
Dec 02, 2009 3.583 3.583 3.417 3.507 18,325 -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.