Skip to main content

Kronos Worldwide Inc (NY: KRO )

12.78 -0.29 (-2.22%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 5.749 5.919 5.699 5.749 26,827 -0.10(-1.75%)
Jul 29, 2010 5.672 5.916 5.650 5.851 15,473 +0.14(+2.48%)
Jul 28, 2010 5.662 5.709 5.628 5.709 24,009 +0.04(+0.65%)
Jul 27, 2010 5.527 5.894 5.527 5.672 108,461 +0.25(+4.55%)
Jul 26, 2010 5.364 5.499 5.356 5.425 47,219 +0.14(+2.71%)
Jul 23, 2010 5.174 5.351 5.174 5.282 26,722 +0.14(+2.64%)
Jul 22, 2010 5.006 5.176 4.984 5.147 9,427 +0.17(+3.47%)
Jul 21, 2010 4.959 5.004 4.959 4.974 5,271 -0.03(-0.69%)
Jul 20, 2010 4.969 5.038 4.932 5.009 10,445 +0.07(+1.35%)
Jul 19, 2010 4.927 4.942 4.871 4.942 14,403 +0.04(+0.91%)
Jul 16, 2010 4.898 4.930 4.898 4.898 810 -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 4.871 4.942 4.861 4.877 15,988 +0.04(+0.78%)
Jul 12, 2010 4.792 4.863 4.774 4.839 6,285 +0.07(+1.45%)
Jul 09, 2010 4.769 4.769 4.747 4.769 23,518 +0.03(+0.62%)
Jul 08, 2010 4.819 4.824 4.740 4.740 4,310 -0.07(-1.49%)
Jul 07, 2010 4.580 4.811 4.552 4.811 34,373 +0.29(+6.44%)
Jul 06, 2010 4.550 4.602 4.457 4.520 48,156 +0.04(+0.99%)
Jul 02, 2010 4.476 4.742 4.441 4.476 32,277 -0.27(-5.62%)
Jul 01, 2010 4.809 4.809 4.686 4.742 15,923 -0.07(-1.38%)
Jun 30, 2010 4.745 4.809 4.659 4.809 22,440 +0.13(+2.77%)
Jun 29, 2010 4.742 4.809 4.679 4.679 6,564 +0.06(+1.19%)
Jun 25, 2010 4.624 4.624 4.543 4.624 11,353 -0.01(-0.21%)
Jun 24, 2010 4.932 4.932 4.612 4.634 32,386 -0.29(-5.86%)
Jun 23, 2010 4.932 4.957 4.910 4.922 19,593 -0.07(-1.43%)
Jun 22, 2010 4.932 4.994 4.873 4.994 28,992 +0.10(+2.12%)
Jun 21, 2010 4.710 5.031 4.698 4.890 36,316 +0.27(+5.93%)
Jun 18, 2010 4.617 4.639 4.562 4.617 9,703 -0.05(-1.00%)
Jun 17, 2010 4.663 4.663 4.663 4.663 810 +0.03(+0.64%)
Jun 16, 2010 4.599 4.634 4.589 4.634 6,970 +0.05(+1.08%)
Jun 15, 2010 4.649 4.649 4.562 4.585 17,464 -0.00(-0.05%)
Jun 14, 2010 4.683 4.683 4.565 4.587 11,759 -0.04(-0.80%)
Jun 11, 2010 4.661 4.686 4.582 4.624 16,905 -0.04(-0.79%)
Jun 10, 2010 4.661 4.661 4.560 4.661 16,625 +0.07(+1.45%)
Jun 09, 2010 4.609 4.634 4.538 4.594 40,444 +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 4.686 4.397 4.508 168,459 +0.05(+1.16%)
Jun 04, 2010 4.456 4.520 4.414 4.456 35,318 -0.01(-0.28%)
Jun 03, 2010 4.496 4.543 4.429 4.469 20,205 -0.00(-0.11%)
Jun 02, 2010 4.562 4.612 4.474 4.474 165,721 -0.19(-4.02%)
Jun 01, 2010 4.641 4.710 4.580 4.661 93,535 -0.01(-0.26%)
May 28, 2010 4.673 4.673 4.419 4.673 6,893 +0.25(+5.63%)
May 27, 2010 4.326 4.424 4.326 4.424 12,570 +0.08(+1.87%)
May 26, 2010 4.333 4.377 4.333 4.343 8,920 +0.01(+0.23%)
May 25, 2010 4.340 4.392 4.303 4.333 24,329 -0.11(-2.39%)
May 24, 2010 4.255 4.439 4.255 4.439 8,312 +0.12(+2.80%)
May 21, 2010 4.318 4.340 4.215 4.318 9,695 +0.04(+0.92%)
May 20, 2010 4.382 4.461 4.220 4.279 36,178 -0.11(-2.42%)
May 19, 2010 4.414 4.441 4.365 4.385 26,965 -0.03(-0.73%)
May 18, 2010 4.419 4.491 4.414 4.417 12,975 -0.03(-0.72%)
May 17, 2010 4.390 4.449 4.390 4.449 5,676 +0.06(+1.40%)
May 14, 2010 4.387 4.387 4.298 4.387 7,298 +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 4.464 4.249 4.391 23,153 +0.07(+1.63%)
May 11, 2010 4.332 4.370 4.321 4.321 45,310 -0.06(-1.41%)
May 10, 2010 4.355 4.400 4.340 4.382 64,177 +0.09(+2.19%)
May 07, 2010 4.069 4.370 4.044 4.289 76,188 +0.35(+8.89%)
May 06, 2010 4.444 4.562 3.785 3.938 126,911 -0.41(-9.52%)
May 05, 2010 4.649 4.656 4.271 4.353 127,637 -0.39(-8.31%)
May 04, 2010 4.612 4.806 4.562 4.747 43,704 +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.