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

Kronos Worldwide Inc (NY: KRO )

11.60 +0.24 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2008 5.830 6.022 5.830 5.955 79,096 +0.07(+1.13%)
Mar 28, 2008 5.911 6.037 5.758 5.889 99,351 -0.03(-0.54%)
Mar 27, 2008 6.103 6.103 5.719 5.921 83,942 -0.14(-2.28%)
Mar 26, 2008 5.699 6.074 5.691 6.059 60,422 +0.33(+5.77%)
Mar 25, 2008 5.482 5.763 5.482 5.728 111,517 +0.12(+2.11%)
Mar 24, 2008 4.957 5.669 4.905 5.610 208,030 +0.72(+14.61%)
Mar 21, 2008 5.031 5.302 4.791 4.895 231,550 +0.00(+0.00%)
Mar 20, 2008 5.031 5.302 4.791 4.895 231,550 -0.29(-5.57%)
Mar 19, 2008 4.999 5.410 4.999 5.184 156,529 +0.02(+0.33%)
Mar 18, 2008 4.858 5.174 4.091 5.166 72,587 +0.36(+7.55%)
Mar 17, 2008 4.574 4.888 4.574 4.804 47,040 +0.22(+4.84%)
Mar 14, 2008 4.690 4.690 4.402 4.582 87,997 -0.07(-1.59%)
Mar 13, 2008 4.394 4.858 4.064 4.656 281,473 +0.06(+1.40%)
Mar 12, 2008 4.631 4.680 4.523 4.592 38,118 -0.09(-2.00%)
Mar 11, 2008 4.481 4.727 4.392 4.685 108,273 +0.25(+5.61%)
Mar 10, 2008 4.624 4.624 4.399 4.436 45,417 -0.02(-0.55%)
Mar 07, 2008 4.424 4.616 4.264 4.461 101,784 +0.07(+1.57%)
Mar 06, 2008 4.604 4.698 4.375 4.392 45,417 -0.22(-4.76%)
Mar 05, 2008 4.426 4.796 4.426 4.611 71,776 +0.18(+4.13%)
Mar 04, 2008 4.392 4.434 4.192 4.429 59,611 +0.07(+1.58%)
Mar 03, 2008 4.836 4.836 4.330 4.360 114,761 -0.20(-4.43%)
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%)
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.