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 (%)
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%)
May 03, 2010
4.651
4.686
4.407
4.587
55,913
-0.10(-2.11%)
Apr 30, 2010
4.074
4.700
3.909
4.686
174,529
+0.43(+10.15%)
Apr 29, 2010
3.990
4.254
3.990
4.254
51,372
+0.28(+6.94%)
Apr 28, 2010
4.069
4.069
3.929
3.978
7,967
-0.09(-2.24%)
Apr 27, 2010
4.131
4.178
4.069
4.069
20,712
+0.07(+1.85%)
Apr 23, 2010
3.995
3.995
3.995
3.995
0
-0.05(-1.16%)
Apr 22, 2010
4.126
4.126
3.973
4.042
10,559
-0.08(-2.03%)
Apr 21, 2010
4.109
4.141
4.109
4.126
3,965
-0.01(-0.36%)
Apr 20, 2010
4.183
4.187
4.141
4.141
9,387
-0.02(-0.53%)
Apr 19, 2010
4.123
4.168
4.109
4.163
8,373
+0.02(+0.48%)
Apr 16, 2010
4.118
4.178
4.118
4.143
4,140
-0.04(-1.06%)
Apr 15, 2010
4.143
4.187
4.123
4.187
11,009
+0.04(+1.07%)
Apr 14, 2010
4.163
4.187
4.143
4.143
16,219
-0.02(-0.47%)
Apr 13, 2010
4.044
4.163
4.044
4.163
8,109
+0.16(+3.88%)
Apr 12, 2010
3.842
4.015
3.842
4.007
21,973
+0.10(+2.52%)
Apr 09, 2010
3.909
3.966
3.909
3.909
18,669
-0.04(-0.94%)
Apr 08, 2010
3.946
3.983
3.908
3.946
10,198
+0.02(+0.63%)
Apr 07, 2010
3.941
3.941
3.823
3.921
11,678
+0.00(+0.00%)
Apr 06, 2010
3.682
3.938
3.682
3.921
14,168
+0.26(+7.14%)
Apr 05, 2010
3.593
3.660
3.593
3.660
9,731
+0.05(+1.30%)
Apr 01, 2010
3.615
3.613
3.613
3.613
8,920
+0.00(+0.00%)
Mar 31, 2010
3.591
3.638
3.591
3.613
2,643
-0.04(-1.01%)
Mar 30, 2010
3.657
3.657
3.576
3.650
8,515
-0.05(-1.46%)
Mar 29, 2010
3.650
3.748
3.650
3.704
8,377
-0.02(-0.46%)
Mar 26, 2010
3.719
3.748
3.719
3.721
2,432
-0.03(-0.72%)
Mar 25, 2010
3.724
3.758
3.724
3.748
9,326
+0.00(+0.07%)
Mar 24, 2010
3.756
3.761
3.712
3.746
17,882
+0.02(+0.46%)
Mar 23, 2010
3.746
3.808
3.702
3.729
8,888
-0.04(-1.11%)
Mar 22, 2010
3.781
3.822
3.739
3.771
6,487
+0.01(+0.33%)
Mar 19, 2010
3.514
3.758
3.475
3.758
14,707
+0.22(+6.35%)
Mar 18, 2010
3.534
3.610
3.509
3.534
23,518
+0.05(+1.34%)
Mar 17, 2010
3.460
3.534
3.421
3.487
34,268
+0.14(+4.28%)
Mar 16, 2010
3.411
3.411
3.260
3.344
35,671
-0.10(-3.00%)
Mar 15, 2010
3.403
3.448
3.403
3.448
14,528
-0.05(-1.48%)
Mar 12, 2010
3.531
3.556
3.495
3.499
18,535
-0.05(-1.39%)
Mar 11, 2010
3.539
3.660
3.455
3.549
61,027
-0.06(-1.57%)
Mar 10, 2010
3.692
3.692
3.576
3.605
12,606
-0.09(-2.40%)
Mar 09, 2010
3.785
3.800
3.603
3.694
53,119
-0.06(-1.51%)
Mar 08, 2010
3.845
3.845
3.751
3.751
17,436
-0.12(-3.06%)
Mar 05, 2010
3.911
3.911
3.837
3.869
10,757
-0.07(-1.69%)
Mar 04, 2010
3.748
3.966
3.748
3.936
23,924
+0.11(+2.97%)
Mar 03, 2010
3.837
3.837
3.822
3.822
1,621
+0.01(+0.26%)
Mar 02, 2010
3.778
3.847
3.778
3.813
6,082
+0.05(+1.38%)
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
.