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

Kronos Worldwide Inc (NY: KRO )

13.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 3.540 3.586 3.540 3.561 2,682 -0.04(-1.01%)
Mar 30, 2010 3.605 3.605 3.525 3.598 8,638 -0.05(-1.46%)
Mar 29, 2010 3.598 3.695 3.598 3.651 8,498 -0.02(-0.46%)
Mar 26, 2010 3.666 3.695 3.666 3.668 2,468 -0.03(-0.72%)
Mar 25, 2010 3.671 3.705 3.671 3.695 9,461 +0.00(+0.07%)
Mar 24, 2010 3.702 3.707 3.659 3.693 18,140 +0.02(+0.46%)
Mar 23, 2010 3.693 3.753 3.649 3.676 9,016 -0.04(-1.11%)
Mar 22, 2010 3.727 3.768 3.685 3.717 6,581 +0.01(+0.33%)
Mar 19, 2010 3.464 3.705 3.425 3.705 14,919 +0.22(+6.35%)
Mar 18, 2010 3.484 3.559 3.459 3.484 23,858 +0.05(+1.34%)
Mar 17, 2010 3.411 3.484 3.372 3.437 34,763 +0.14(+4.28%)
Mar 16, 2010 3.362 3.362 3.214 3.296 36,186 -0.10(-3.00%)
Mar 15, 2010 3.355 3.399 3.355 3.399 14,738 -0.05(-1.48%)
Mar 12, 2010 3.481 3.506 3.445 3.450 18,802 -0.05(-1.39%)
Mar 11, 2010 3.489 3.608 3.406 3.498 61,908 -0.06(-1.57%)
Mar 10, 2010 3.639 3.639 3.525 3.554 12,788 -0.09(-2.40%)
Mar 09, 2010 3.732 3.746 3.552 3.642 53,886 -0.06(-1.51%)
Mar 08, 2010 3.790 3.790 3.698 3.698 17,688 -0.12(-3.06%)
Mar 05, 2010 3.856 3.856 3.783 3.814 10,913 -0.07(-1.69%)
Mar 04, 2010 3.695 3.909 3.695 3.880 24,269 +0.11(+2.97%)
Mar 03, 2010 3.783 3.783 3.768 3.768 1,645 +0.01(+0.26%)
Mar 02, 2010 3.724 3.792 3.724 3.758 6,170 +0.05(+1.38%)
Mar 01, 2010 3.890 3.902 3.707 3.707 16,453 -0.12(-3.11%)
Feb 26, 2010 3.795 4.079 3.792 3.826 26,326 +0.06(+1.61%)
Feb 25, 2010 3.744 3.766 3.744 3.766 5,577 +0.03(+0.72%)
Feb 24, 2010 3.702 3.756 3.702 3.739 4,450 -0.00(-0.06%)
Feb 23, 2010 3.700 3.768 3.695 3.741 19,127 -0.00(-0.06%)
Feb 22, 2010 3.698 3.744 3.698 3.744 4,837 +0.03(+0.72%)
Feb 19, 2010 3.702 3.717 3.700 3.717 3,414 +0.00(+0.07%)
Feb 18, 2010 3.715 3.715 3.715 3.715 411 -0.01(-0.33%)
Feb 17, 2010 3.554 3.766 3.554 3.727 25,503 +0.08(+2.20%)
Feb 16, 2010 3.552 3.676 3.549 3.647 27,149 +0.10(+2.95%)
Feb 12, 2010 3.523 3.542 3.542 3.542 63,347 -0.05(-1.35%)
Feb 11, 2010 3.634 3.705 3.479 3.591 62,080 +0.03(+0.96%)
Feb 10, 2010 3.749 3.812 3.552 3.557 48,136 -0.19(-5.00%)
Feb 09, 2010 3.780 3.817 3.744 3.744 7,823 -0.04(-0.96%)
Feb 08, 2010 3.642 3.841 3.642 3.780 13,401 +0.15(+4.15%)
Feb 05, 2010 3.790 3.790 3.598 3.630 10,579 -0.14(-3.68%)
Feb 04, 2010 3.695 3.841 3.695 3.768 9,674 +0.07(+1.97%)
Feb 03, 2010 3.719 3.736 3.695 3.695 9,049 -0.03(-0.91%)
Feb 02, 2010 3.685 3.729 3.620 3.729 24,845 +0.04(+0.99%)
Feb 01, 2010 3.595 3.693 3.583 3.693 66,227 +0.14(+3.97%)
Jan 29, 2010 3.605 3.615 3.530 3.552 10,633 -0.03(-0.95%)
Jan 28, 2010 3.673 3.722 3.586 3.586 3,702 -0.03(-0.87%)
Jan 27, 2010 3.656 3.656 3.603 3.617 11,517 -0.03(-0.80%)
Jan 26, 2010 3.656 3.656 3.647 3.647 4,113 -0.00(-0.07%)
Jan 25, 2010 3.600 3.649 3.600 3.649 2,056 +0.06(+1.76%)
Jan 22, 2010 3.715 3.715 3.586 3.586 20,567 -0.10(-2.70%)
Jan 21, 2010 3.724 3.724 3.617 3.685 14,397 -0.08(-2.19%)
Jan 20, 2010 3.829 3.829 3.732 3.768 7,404 -0.03(-0.70%)
Jan 19, 2010 4.091 4.176 3.792 3.795 29,205 -0.31(-7.63%)
Jan 15, 2010 4.164 4.108 4.108 4.108 17,276 -0.07(-1.74%)
Jan 14, 2010 4.167 4.181 4.162 4.181 11,929 +0.05(+1.29%)
Jan 13, 2010 4.113 4.162 4.113 4.128 4,154 +0.03(+0.83%)
Jan 12, 2010 4.094 4.121 4.094 4.094 2,468 -0.08(-1.80%)
Jan 11, 2010 4.108 4.169 4.108 4.169 1,295 +0.11(+2.69%)
Jan 08, 2010 3.992 4.070 3.992 4.060 14,870 +0.08(+2.08%)
Jan 07, 2010 3.941 4.028 3.941 3.977 19,991 +0.06(+1.55%)
Jan 06, 2010 3.919 3.946 3.916 3.916 2,056 +0.01(+0.25%)
Jan 05, 2010 3.989 4.001 3.897 3.907 4,936 -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.