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

Kronos Worldwide Inc (NY: KRO )

13.36 -0.08 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jun 30, 2010 4.677 4.740 4.592 4.740 22,764 +0.13(+2.77%)
Jun 29, 2010 4.675 4.740 4.613 4.613 6,659 +0.05(+1.19%)
Jun 25, 2010 4.558 4.558 4.478 4.558 11,517 -0.01(-0.21%)
Jun 24, 2010 4.862 4.862 4.546 4.568 32,854 -0.28(-5.86%)
Jun 23, 2010 4.862 4.886 4.840 4.852 19,876 -0.07(-1.43%)
Jun 22, 2010 4.862 4.923 4.804 4.923 29,411 +0.10(+2.12%)
Jun 21, 2010 4.643 4.959 4.631 4.821 36,840 +0.27(+5.93%)
Jun 18, 2010 4.551 4.573 4.497 4.551 9,843 -0.05(-1.00%)
Jun 17, 2010 4.597 4.597 4.597 4.597 822 +0.03(+0.64%)
Jun 16, 2010 4.534 4.568 4.524 4.568 7,071 +0.05(+1.08%)
Jun 15, 2010 4.582 4.582 4.497 4.519 17,716 -0.00(-0.05%)
Jun 14, 2010 4.617 4.617 4.500 4.522 11,929 -0.04(-0.80%)
Jun 11, 2010 4.595 4.619 4.517 4.558 17,149 -0.04(-0.79%)
Jun 10, 2010 4.595 4.595 4.495 4.595 16,865 +0.07(+1.45%)
Jun 09, 2010 4.544 4.568 4.473 4.529 41,028 +0.03(+0.70%)
Jun 08, 2010 4.495 4.565 4.432 4.497 7,075 +0.05(+1.20%)
Jun 07, 2010 4.381 4.619 4.335 4.444 170,891 +0.05(+1.16%)
Jun 04, 2010 4.393 4.456 4.352 4.393 35,828 -0.01(-0.28%)
Jun 03, 2010 4.432 4.478 4.366 4.405 20,497 -0.00(-0.11%)
Jun 02, 2010 4.497 4.546 4.410 4.410 168,114 -0.18(-4.02%)
Jun 01, 2010 4.575 4.643 4.514 4.595 94,886 -0.01(-0.26%)
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%)
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.