Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kronos Worldwide Inc
(NY:
KRO
)
14.21
-0.20 (-1.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
1.911
1.973
1.832
1.832
44,278
-0.03(-1.46%)
Apr 29, 2009
1.825
1.914
1.825
1.859
31,326
+0.00(+0.13%)
Apr 28, 2009
1.852
1.869
1.795
1.857
21,857
-0.02(-1.31%)
Apr 27, 2009
1.605
1.973
1.605
1.882
139,899
+0.28(+17.38%)
Apr 24, 2009
1.825
1.973
1.588
1.603
93,269
-0.20(-10.96%)
Apr 23, 2009
1.766
1.800
1.766
1.800
1,216
+0.03(+1.96%)
Apr 22, 2009
1.812
1.953
1.766
1.766
16,220
-0.03(-1.65%)
Apr 21, 2009
1.837
1.847
1.790
1.795
19,363
-0.03(-1.62%)
Apr 20, 2009
2.062
2.071
1.817
1.825
18,248
-0.28(-13.35%)
Apr 17, 2009
2.219
2.219
2.101
2.106
28,057
-0.09(-4.04%)
Apr 16, 2009
1.938
2.276
1.899
2.195
27,745
+0.23(+11.95%)
Apr 15, 2009
1.963
2.022
1.926
1.960
36,873
+0.00(+0.00%)
Apr 14, 2009
2.025
2.118
1.960
1.960
25,888
-0.11(-5.13%)
Apr 13, 2009
2.182
2.182
2.066
2.066
18,248
-0.08(-3.68%)
Apr 09, 2009
1.847
2.170
1.847
2.145
38,491
+0.32(+17.57%)
Apr 08, 2009
1.793
1.847
1.793
1.825
12,571
+0.04(+2.07%)
Apr 07, 2009
1.916
1.923
1.788
1.788
46,602
-0.21(-10.49%)
Apr 06, 2009
2.015
2.071
1.997
1.997
18,451
-0.01(-0.37%)
Apr 03, 2009
1.862
2.074
1.803
2.005
19,318
+0.07(+3.57%)
Apr 02, 2009
1.867
2.094
1.867
1.936
34,902
+0.09(+4.67%)
Apr 01, 2009
1.869
1.909
1.849
1.849
6,893
-0.05(-2.47%)
Mar 31, 2009
1.896
2.007
1.896
1.896
34,006
+0.04(+2.40%)
Mar 30, 2009
1.731
1.958
1.731
1.852
48,560
+0.11(+6.37%)
Mar 26, 2009
1.687
1.751
1.672
1.741
26,991
+0.07(+4.13%)
Mar 25, 2009
1.724
1.726
1.608
1.672
56,991
-0.05(-3.00%)
Mar 24, 2009
1.776
1.793
1.724
1.724
13,584
-0.04(-2.24%)
Mar 23, 2009
1.793
1.805
1.763
1.763
45,823
+0.06(+3.62%)
Mar 20, 2009
1.674
1.702
1.635
1.702
35,300
+0.02(+1.47%)
Mar 19, 2009
1.640
1.677
1.623
1.677
15,409
+0.04(+2.26%)
Mar 18, 2009
1.665
1.785
1.593
1.640
78,735
-0.05(-2.92%)
Mar 17, 2009
1.689
1.709
1.608
1.689
66,748
-0.03(-1.86%)
Mar 16, 2009
1.689
1.739
1.669
1.721
66,736
-0.02(-0.99%)
Mar 13, 2009
1.702
1.785
1.665
1.739
0
+0.08(+4.60%)
Mar 12, 2009
1.502
1.726
1.480
1.662
110,102
+0.10(+6.14%)
Mar 11, 2009
1.692
1.726
1.544
1.566
115,313
-0.16(-9.29%)
Mar 10, 2009
1.430
1.726
1.430
1.726
161,286
+0.30(+21.11%)
Mar 09, 2009
1.492
1.492
1.369
1.425
56,354
-0.07(-4.93%)
Mar 06, 2009
1.502
1.514
1.361
1.499
0
-0.25(-14.29%)
Mar 05, 2009
1.822
1.822
1.480
1.749
43,009
-0.10(-5.41%)
Mar 04, 2009
1.726
2.195
1.709
1.849
166,623
+0.25(+15.38%)
Mar 02, 2009
1.235
1.603
1.235
1.603
76,967
+0.31(+23.81%)
Feb 27, 2009
1.452
1.492
1.152
1.295
0
-0.19(-13.08%)
Feb 26, 2009
2.348
2.365
1.467
1.489
224,847
-0.86(-36.49%)
Feb 25, 2009
2.466
2.503
2.286
2.345
102,190
-0.13(-5.37%)
Feb 24, 2009
2.505
2.505
2.284
2.478
50,604
-0.00(-0.10%)
Feb 23, 2009
2.865
2.865
2.473
2.481
91,241
-0.35(-12.29%)
Feb 20, 2009
3.112
3.112
2.828
2.828
65,491
-0.40(-12.44%)
Feb 19, 2009
3.356
3.376
3.082
3.230
92,750
-0.09(-2.75%)
Feb 18, 2009
3.595
3.595
3.322
3.322
42,100
-0.38(-10.20%)
Feb 17, 2009
3.694
3.773
3.270
3.699
44,323
-0.32(-7.98%)
Feb 13, 2009
3.743
4.066
3.743
4.020
33,398
+0.32(+8.67%)
Feb 12, 2009
3.428
3.699
3.428
3.699
30,215
+0.26(+7.53%)
Feb 11, 2009
3.467
3.467
3.396
3.440
19,931
-0.01(-0.43%)
Feb 10, 2009
3.699
3.746
3.391
3.455
23,337
-0.24(-6.60%)
Feb 09, 2009
3.721
3.822
3.589
3.699
15,348
-0.06(-1.70%)
Feb 06, 2009
3.733
3.763
3.637
3.763
20,993
-0.06(-1.55%)
Feb 05, 2009
4.044
4.172
3.822
3.822
36,881
-0.31(-7.46%)
Feb 04, 2009
4.094
4.160
4.074
4.131
22,303
-0.06(-1.47%)
Feb 03, 2009
3.625
4.192
3.556
4.192
56,569
+0.54(+14.86%)
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
.