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

Kronos Worldwide Inc (NY: KRO )

12.97 -0.14 (-1.07%)
Official Closing Price Updated: 4:00 PM EDT, May 20, 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 (%)
Feb 29, 2008 5.396 5.408 4.545 4.562 139,498 -0.83(-15.37%)
Feb 28, 2008 5.425 5.425 5.201 5.391 80,698 -0.07(-1.31%)
Feb 27, 2008 5.423 5.539 5.324 5.462 47,445 +0.04(+0.73%)
Feb 26, 2008 5.524 5.546 5.364 5.423 47,851 -0.02(-0.41%)
Feb 25, 2008 5.186 5.482 5.082 5.445 43,390 +0.25(+4.79%)
Feb 22, 2008 5.331 5.398 5.122 5.196 38,929 -0.14(-2.59%)
Feb 21, 2008 5.593 5.593 5.253 5.334 85,969 -0.23(-4.12%)
Feb 20, 2008 5.368 5.563 5.368 5.563 55,961 +0.17(+3.11%)
Feb 19, 2008 5.302 5.585 5.294 5.396 160,179 +0.24(+4.64%)
Feb 18, 2008 5.075 5.373 5.075 5.156 0 +0.00(+0.00%)
Feb 15, 2008 5.075 5.373 5.075 5.156 98,135 +0.10(+1.90%)
Feb 14, 2008 5.068 5.376 4.740 5.060 82,725 -0.06(-1.20%)
Feb 13, 2008 4.994 5.169 4.932 5.122 54,339 +0.23(+4.69%)
Feb 12, 2008 4.971 5.050 4.893 4.893 47,445 -0.06(-1.29%)
Feb 11, 2008 4.966 5.001 4.814 4.957 63,098 +0.05(+0.95%)
Feb 08, 2008 5.048 5.117 4.836 4.910 38,524 -0.15(-2.97%)
Feb 07, 2008 4.917 5.198 4.915 5.060 49,473 +0.13(+2.65%)
Feb 06, 2008 5.132 5.351 4.929 4.929 64,882 -0.15(-2.96%)
Feb 05, 2008 5.127 5.381 5.070 5.080 83,662 -0.16(-3.10%)
Feb 04, 2008 4.994 5.243 4.856 5.243 154,502 +0.18(+3.51%)
Feb 01, 2008 4.890 5.080 4.814 5.065 55,555 +0.27(+5.55%)
Jan 31, 2008 4.663 4.932 4.663 4.799 47,851 +0.13(+2.69%)
Jan 30, 2008 4.821 5.100 4.673 4.673 94,891 -0.11(-2.27%)
Jan 29, 2008 4.883 4.932 4.688 4.782 108,597 +0.04(+0.81%)
Jan 28, 2008 4.454 4.883 4.454 4.743 143,958 +0.29(+6.50%)
Jan 25, 2008 4.648 4.747 4.219 4.454 101,379 -0.14(-3.06%)
Jan 24, 2008 4.515 4.668 4.444 4.594 79,075 +0.08(+1.75%)
Jan 23, 2008 4.138 4.680 4.138 4.515 121,249 +0.29(+6.76%)
Jan 22, 2008 4.007 4.530 3.830 4.229 109,895 +0.11(+2.69%)
Jan 21, 2008 4.195 4.195 3.859 4.118 0 +0.00(+0.00%)
Jan 18, 2008 4.195 4.195 3.859 4.118 156,935 -0.11(-2.57%)
Jan 17, 2008 4.513 4.513 4.197 4.227 170,317 -0.26(-5.88%)
Jan 16, 2008 4.212 4.616 4.209 4.491 255,881 +0.29(+6.80%)
Jan 15, 2008 4.133 4.205 4.091 4.205 163,423 +0.07(+1.79%)
Jan 14, 2008 4.084 4.180 3.975 4.131 119,627 +0.08(+1.89%)
Jan 11, 2008 4.106 4.172 4.024 4.054 79,887 +0.00(+0.00%)
Jan 10, 2008 3.874 4.155 3.874 4.054 86,983 +0.17(+4.45%)
Jan 09, 2008 3.923 4.054 3.773 3.881 109,895 -0.03(-0.88%)
Jan 08, 2008 4.042 4.042 3.800 3.916 158,557 -0.04(-1.00%)
Jan 07, 2008 4.037 4.037 3.768 3.955 60,422 +0.00(+0.12%)
Jan 04, 2008 4.241 4.244 3.884 3.951 136,659 -0.39(-8.93%)
Jan 03, 2008 4.288 4.481 4.259 4.338 96,107 +0.10(+2.45%)
Jan 02, 2008 4.308 4.352 4.131 4.234 84,753 -0.07(-1.60%)
Jan 01, 2008 4.488 4.488 4.249 4.303 0 +0.00(+0.00%)
Dec 31, 2007 4.488 4.488 4.249 4.303 62,449 -0.19(-4.17%)
Dec 28, 2007 4.685 4.730 4.449 4.491 96,918 -0.18(-3.85%)
Dec 27, 2007 4.841 4.912 4.671 4.671 134,631 -0.10(-2.12%)
Dec 26, 2007 4.782 4.863 4.759 4.772 61,233 -0.08(-1.68%)
Dec 24, 2007 4.535 4.865 4.500 4.853 109,084 +0.40(+8.91%)
Dec 21, 2007 4.113 4.483 4.084 4.456 317,114 +0.44(+10.86%)
Dec 20, 2007 4.069 4.096 3.911 4.020 70,154 -0.00(-0.12%)
Dec 19, 2007 4.172 4.197 3.973 4.024 40,957 -0.10(-2.51%)
Dec 18, 2007 4.044 4.155 3.948 4.128 75,426 +0.19(+4.89%)
Dec 17, 2007 3.923 4.000 3.825 3.936 203,569 +0.01(+0.31%)
Dec 14, 2007 4.111 4.170 3.867 3.923 154,502 -0.27(-6.41%)
Dec 13, 2007 3.963 4.192 3.763 4.192 68,532 +0.23(+5.79%)
Dec 12, 2007 4.076 4.192 3.822 3.963 147,608 -0.03(-0.80%)
Dec 11, 2007 4.611 4.646 3.955 3.995 169,100 -0.56(-12.39%)
Dec 10, 2007 4.143 4.587 4.143 4.560 139,903 +0.37(+8.96%)
Dec 07, 2007 4.066 4.246 3.928 4.185 96,513 +0.13(+3.29%)
Dec 06, 2007 3.975 4.108 3.975 4.052 68,938 +0.06(+1.61%)
Dec 05, 2007 3.822 4.007 3.822 3.987 79,075 +0.08(+2.02%)
Dec 04, 2007 3.985 4.017 3.822 3.909 79,887 -0.16(-3.94%)
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.