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

Kronos Worldwide Inc (NY: KRO )

11.60 +0.24 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 3.591 3.638 3.591 3.613 2,643 -0.04(-1.01%)
Mar 30, 2010 3.657 3.657 3.576 3.650 8,515 -0.05(-1.46%)
Mar 29, 2010 3.650 3.748 3.650 3.704 8,377 -0.02(-0.46%)
Mar 26, 2010 3.719 3.748 3.719 3.721 2,432 -0.03(-0.72%)
Mar 25, 2010 3.724 3.758 3.724 3.748 9,326 +0.00(+0.07%)
Mar 24, 2010 3.756 3.761 3.712 3.746 17,882 +0.02(+0.46%)
Mar 23, 2010 3.746 3.808 3.702 3.729 8,888 -0.04(-1.11%)
Mar 22, 2010 3.781 3.822 3.739 3.771 6,487 +0.01(+0.33%)
Mar 19, 2010 3.514 3.758 3.475 3.758 14,707 +0.22(+6.35%)
Mar 18, 2010 3.534 3.610 3.509 3.534 23,518 +0.05(+1.34%)
Mar 17, 2010 3.460 3.534 3.421 3.487 34,268 +0.14(+4.28%)
Mar 16, 2010 3.411 3.411 3.260 3.344 35,671 -0.10(-3.00%)
Mar 15, 2010 3.403 3.448 3.403 3.448 14,528 -0.05(-1.48%)
Mar 12, 2010 3.531 3.556 3.495 3.499 18,535 -0.05(-1.39%)
Mar 11, 2010 3.539 3.660 3.455 3.549 61,027 -0.06(-1.57%)
Mar 10, 2010 3.692 3.692 3.576 3.605 12,606 -0.09(-2.40%)
Mar 09, 2010 3.785 3.800 3.603 3.694 53,119 -0.06(-1.51%)
Mar 08, 2010 3.845 3.845 3.751 3.751 17,436 -0.12(-3.06%)
Mar 05, 2010 3.911 3.911 3.837 3.869 10,757 -0.07(-1.69%)
Mar 04, 2010 3.748 3.966 3.748 3.936 23,924 +0.11(+2.97%)
Mar 03, 2010 3.837 3.837 3.822 3.822 1,621 +0.01(+0.26%)
Mar 02, 2010 3.778 3.847 3.778 3.813 6,082 +0.05(+1.38%)
Mar 01, 2010 3.946 3.958 3.761 3.761 16,219 -0.12(-3.11%)
Feb 26, 2010 3.850 4.138 3.847 3.882 25,951 +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 18,855 -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 3.771 3.753 3.771 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 3.781 25,140 +0.08(+2.20%)
Feb 16, 2010 3.603 3.729 3.601 3.699 26,762 +0.11(+2.95%)
Feb 12, 2010 3.573 3.593 3.593 3.593 62,446 -0.05(-1.35%)
Feb 11, 2010 3.687 3.758 3.529 3.642 61,197 +0.03(+0.96%)
Feb 10, 2010 3.803 3.867 3.603 3.608 47,451 -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 3.845 3.845 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 8,920 -0.03(-0.91%)
Feb 02, 2010 3.739 3.783 3.672 3.783 24,491 +0.04(+0.99%)
Feb 01, 2010 3.647 3.746 3.635 3.746 65,284 +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 3.776 3.638 3.638 3,649 -0.03(-0.87%)
Jan 27, 2010 3.709 3.709 3.655 3.670 11,353 -0.03(-0.80%)
Jan 26, 2010 3.709 3.709 3.699 3.699 4,054 -0.00(-0.07%)
Jan 25, 2010 3.652 3.702 3.652 3.702 2,027 +0.06(+1.76%)
Jan 22, 2010 3.768 3.768 3.638 3.638 20,274 -0.10(-2.70%)
Jan 21, 2010 3.778 3.778 3.670 3.739 14,192 -0.08(-2.19%)
Jan 20, 2010 3.884 3.884 3.785 3.822 7,298 -0.03(-0.70%)
Jan 19, 2010 4.150 4.237 3.847 3.850 28,790 -0.32(-7.63%)
Jan 15, 2010 4.224 4.168 4.168 4.168 17,030 -0.07(-1.74%)
Jan 14, 2010 4.227 4.242 4.222 4.242 11,759 +0.05(+1.30%)
Jan 13, 2010 4.173 4.222 4.173 4.187 4,095 +0.03(+0.83%)
Jan 12, 2010 4.153 4.180 4.153 4.153 2,432 -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 14,658 +0.08(+2.08%)
Jan 07, 2010 3.998 4.086 3.998 4.035 19,707 +0.06(+1.55%)
Jan 06, 2010 3.975 4.003 3.973 3.973 2,027 +0.01(+0.25%)
Jan 05, 2010 4.047 4.059 3.953 3.963 4,865 -0.13(-3.19%)
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.