Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

12.18 -0.27 (-2.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 30, 2010 4.059 4.683 3.894 4.668 175,175 +0.43(+10.14%)
Apr 29, 2010 3.975 4.238 3.975 4.238 51,562 +0.28(+6.94%)
Apr 28, 2010 4.054 4.054 3.914 3.963 7,997 -0.09(-2.24%)
Apr 27, 2010 4.116 4.162 4.054 4.054 20,789 +0.07(+1.85%)
Apr 23, 2010 3.980 3.980 3.980 3.980 0 -0.05(-1.16%)
Apr 22, 2010 4.111 4.111 3.958 4.027 10,598 -0.08(-2.03%)
Apr 21, 2010 4.093 4.125 4.093 4.111 3,980 -0.01(-0.36%)
Apr 20, 2010 4.167 4.172 4.125 4.125 9,421 -0.02(-0.53%)
Apr 19, 2010 4.108 4.152 4.093 4.147 8,404 +0.02(+0.48%)
Apr 16, 2010 4.103 4.162 4.103 4.128 4,155 -0.04(-1.06%)
Apr 15, 2010 4.128 4.172 4.108 4.172 11,049 +0.04(+1.07%)
Apr 14, 2010 4.147 4.172 4.128 4.128 16,279 -0.02(-0.47%)
Apr 13, 2010 4.030 4.147 4.030 4.147 8,139 +0.15(+3.88%)
Apr 12, 2010 3.828 4.000 3.828 3.993 22,055 +0.10(+2.52%)
Apr 09, 2010 3.894 3.951 3.894 3.894 18,738 -0.04(-0.94%)
Apr 08, 2010 3.931 3.968 3.893 3.931 10,235 +0.02(+0.63%)
Apr 07, 2010 3.926 3.926 3.808 3.907 11,721 +0.00(+0.00%)
Apr 06, 2010 3.668 3.924 3.668 3.907 14,220 +0.26(+7.14%)
Apr 05, 2010 3.580 3.646 3.580 3.646 9,767 +0.05(+1.30%)
Apr 01, 2010 3.602 3.600 3.600 3.600 8,953 +0.00(+0.00%)
Mar 31, 2010 3.577 3.624 3.577 3.600 2,653 -0.04(-1.01%)
Mar 30, 2010 3.644 3.644 3.563 3.636 8,546 -0.05(-1.46%)
Mar 29, 2010 3.636 3.735 3.636 3.690 8,408 -0.02(-0.46%)
Mar 26, 2010 3.705 3.735 3.705 3.708 2,441 -0.03(-0.72%)
Mar 25, 2010 3.710 3.744 3.710 3.735 9,360 +0.00(+0.07%)
Mar 24, 2010 3.742 3.747 3.698 3.732 17,948 +0.02(+0.46%)
Mar 23, 2010 3.732 3.794 3.688 3.715 8,921 -0.04(-1.11%)
Mar 22, 2010 3.767 3.808 3.725 3.757 6,511 +0.01(+0.33%)
Mar 19, 2010 3.501 3.744 3.462 3.744 14,761 +0.22(+6.35%)
Mar 18, 2010 3.521 3.597 3.496 3.521 23,605 +0.05(+1.34%)
Mar 17, 2010 3.447 3.521 3.408 3.474 34,395 +0.14(+4.28%)
Mar 16, 2010 3.398 3.398 3.248 3.332 35,803 -0.10(-3.00%)
Mar 15, 2010 3.391 3.435 3.391 3.435 14,582 -0.05(-1.48%)
Mar 12, 2010 3.518 3.543 3.482 3.487 18,603 -0.05(-1.39%)
Mar 11, 2010 3.526 3.646 3.442 3.536 61,253 -0.06(-1.57%)
Mar 10, 2010 3.678 3.678 3.563 3.592 12,653 -0.09(-2.40%)
Mar 09, 2010 3.772 3.786 3.590 3.681 53,316 -0.06(-1.51%)
Mar 08, 2010 3.830 3.830 3.737 3.737 17,500 -0.12(-3.06%)
Mar 05, 2010 3.897 3.897 3.823 3.855 10,797 -0.07(-1.69%)
Mar 04, 2010 3.735 3.951 3.735 3.921 24,012 +0.11(+2.97%)
Mar 03, 2010 3.823 3.823 3.808 3.808 1,627 +0.01(+0.26%)
Mar 02, 2010 3.764 3.833 3.764 3.799 6,104 +0.05(+1.38%)
Mar 01, 2010 3.931 3.944 3.747 3.747 16,279 -0.12(-3.11%)
Feb 26, 2010 3.835 4.123 3.833 3.867 26,047 +0.06(+1.61%)
Feb 25, 2010 3.784 3.806 3.784 3.806 5,518 +0.03(+0.72%)
Feb 24, 2010 3.742 3.796 3.742 3.779 4,403 -0.00(-0.07%)
Feb 23, 2010 3.740 3.808 3.735 3.781 18,925 -0.00(-0.06%)
Feb 22, 2010 3.737 3.784 3.737 3.784 4,786 +0.03(+0.72%)
Feb 19, 2010 3.742 3.757 3.740 3.757 3,378 +0.00(+0.07%)
Feb 18, 2010 3.754 3.754 3.754 3.754 406 -0.01(-0.33%)
Feb 17, 2010 3.592 3.806 3.592 3.767 25,233 +0.08(+2.20%)
Feb 16, 2010 3.590 3.715 3.587 3.686 26,861 +0.11(+2.95%)
Feb 12, 2010 3.560 3.580 3.580 3.580 62,677 -0.05(-1.35%)
Feb 11, 2010 3.673 3.744 3.516 3.629 61,423 +0.03(+0.96%)
Feb 10, 2010 3.789 3.853 3.590 3.595 47,626 -0.19(-5.00%)
Feb 09, 2010 3.821 3.858 3.784 3.784 7,741 -0.04(-0.96%)
Feb 08, 2010 3.681 3.882 3.681 3.821 13,259 +0.15(+4.15%)
Feb 05, 2010 3.830 3.830 3.636 3.668 10,467 -0.14(-3.68%)
Feb 04, 2010 3.735 3.882 3.735 3.808 9,572 +0.07(+1.97%)
Feb 03, 2010 3.759 3.776 3.735 3.735 8,953 -0.03(-0.91%)
Feb 02, 2010 3.725 3.769 3.659 3.769 24,582 +0.04(+0.99%)
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.