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

Kronos Worldwide Inc (NY: KRO )

12.90 +0.20 (+1.57%)
Streaming Delayed Price Updated: 10:08 AM 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 (%)
Jul 30, 2010 5.748 5.918 5.699 5.748 26,829 -0.10(-1.75%)
Jul 29, 2010 5.672 5.916 5.650 5.850 15,474 +0.14(+2.48%)
Jul 28, 2010 5.662 5.709 5.627 5.709 24,010 +0.04(+0.65%)
Jul 27, 2010 5.526 5.893 5.526 5.672 108,467 +0.25(+4.55%)
Jul 26, 2010 5.364 5.499 5.356 5.425 47,222 +0.14(+2.71%)
Jul 23, 2010 5.174 5.351 5.174 5.282 26,723 +0.14(+2.64%)
Jul 22, 2010 5.006 5.176 4.984 5.147 9,428 +0.17(+3.47%)
Jul 21, 2010 4.959 5.003 4.959 4.974 5,271 -0.03(-0.69%)
Jul 20, 2010 4.969 5.038 4.932 5.008 10,446 +0.07(+1.35%)
Jul 19, 2010 4.927 4.942 4.870 4.942 14,403 +0.04(+0.91%)
Jul 16, 2010 4.897 4.929 4.897 4.897 811 -0.05(-1.00%)
Jul 15, 2010 4.974 4.984 4.885 4.947 9,083 -0.02(-0.45%)
Jul 14, 2010 4.952 4.969 4.952 4.969 3,649 +0.09(+1.90%)
Jul 13, 2010 4.870 4.942 4.860 4.876 15,989 +0.04(+0.78%)
Jul 12, 2010 4.791 4.863 4.774 4.838 6,285 +0.07(+1.45%)
Jul 09, 2010 4.769 4.769 4.747 4.769 23,520 +0.03(+0.62%)
Jul 08, 2010 4.819 4.823 4.740 4.740 4,310 -0.07(-1.49%)
Jul 07, 2010 4.579 4.811 4.552 4.811 34,375 +0.29(+6.44%)
Jul 06, 2010 4.550 4.602 4.457 4.520 48,159 +0.04(+0.99%)
Jul 02, 2010 4.476 4.742 4.441 4.476 32,279 -0.27(-5.62%)
Jul 01, 2010 4.809 4.809 4.685 4.742 15,924 -0.07(-1.38%)
Jun 30, 2010 4.745 4.809 4.658 4.809 22,441 +0.13(+2.77%)
Jun 29, 2010 4.742 4.808 4.679 4.679 6,565 +0.06(+1.19%)
Jun 25, 2010 4.624 4.624 4.542 4.624 11,354 -0.01(-0.21%)
Jun 24, 2010 4.932 4.932 4.611 4.634 32,388 -0.29(-5.86%)
Jun 23, 2010 4.932 4.957 4.910 4.922 19,594 -0.07(-1.43%)
Jun 22, 2010 4.932 4.994 4.873 4.994 28,994 +0.10(+2.12%)
Jun 21, 2010 4.710 5.031 4.698 4.890 36,318 +0.27(+5.93%)
Jun 18, 2010 4.616 4.639 4.562 4.616 9,704 -0.05(-1.00%)
Jun 17, 2010 4.663 4.663 4.663 4.663 811 +0.03(+0.64%)
Jun 16, 2010 4.599 4.634 4.589 4.634 6,970 +0.05(+1.08%)
Jun 15, 2010 4.648 4.648 4.562 4.584 17,465 -0.00(-0.05%)
Jun 14, 2010 4.683 4.683 4.565 4.587 11,760 -0.04(-0.80%)
Jun 11, 2010 4.661 4.685 4.582 4.624 16,906 -0.04(-0.79%)
Jun 10, 2010 4.661 4.661 4.560 4.661 16,626 +0.07(+1.45%)
Jun 09, 2010 4.609 4.634 4.537 4.594 40,446 +0.03(+0.70%)
Jun 08, 2010 4.560 4.631 4.496 4.562 6,974 +0.05(+1.20%)
Jun 07, 2010 4.444 4.685 4.397 4.508 168,468 +0.05(+1.16%)
Jun 04, 2010 4.456 4.520 4.414 4.456 35,320 -0.01(-0.28%)
Jun 03, 2010 4.495 4.542 4.429 4.468 20,206 -0.00(-0.11%)
Jun 02, 2010 4.562 4.611 4.473 4.473 165,731 -0.19(-4.02%)
Jun 01, 2010 4.641 4.710 4.579 4.661 93,540 -0.01(-0.26%)
May 28, 2010 4.673 4.673 4.419 4.673 6,893 +0.25(+5.63%)
May 27, 2010 4.325 4.424 4.325 4.424 12,571 +0.08(+1.87%)
May 26, 2010 4.333 4.377 4.333 4.343 8,921 +0.01(+0.23%)
May 25, 2010 4.340 4.392 4.303 4.333 24,331 -0.11(-2.39%)
May 24, 2010 4.255 4.439 4.255 4.439 8,313 +0.12(+2.80%)
May 21, 2010 4.318 4.340 4.214 4.318 9,695 +0.04(+0.92%)
May 20, 2010 4.382 4.461 4.219 4.278 36,180 -0.11(-2.42%)
May 19, 2010 4.414 4.441 4.365 4.385 26,966 -0.03(-0.73%)
May 18, 2010 4.419 4.491 4.414 4.417 12,976 -0.03(-0.72%)
May 17, 2010 4.389 4.449 4.389 4.449 5,677 +0.06(+1.40%)
May 14, 2010 4.387 4.387 4.298 4.387 7,299 +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 4.463 4.249 4.391 23,155 +0.07(+1.63%)
May 11, 2010 4.332 4.370 4.320 4.320 45,312 -0.06(-1.41%)
May 10, 2010 4.355 4.399 4.340 4.382 64,181 +0.09(+2.19%)
May 07, 2010 4.069 4.370 4.044 4.288 76,192 +0.35(+8.89%)
May 06, 2010 4.444 4.562 3.785 3.938 126,918 -0.41(-9.52%)
May 05, 2010 4.648 4.656 4.271 4.352 127,644 -0.39(-8.31%)
May 04, 2010 4.611 4.806 4.562 4.747 43,706 +0.16(+3.49%)
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.