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

Kronos Worldwide Inc (NY: KRO )

12.91 +0.21 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 29, 2008 4.239 4.239 4.044 4.052 21,491 -0.19(-4.48%)
Aug 28, 2008 4.089 4.242 4.027 4.242 22,505 +0.25(+6.32%)
Aug 27, 2008 3.946 4.084 3.946 3.989 36,089 -0.03(-0.63%)
Aug 26, 2008 3.781 4.148 3.781 4.015 47,686 +0.32(+8.75%)
Aug 25, 2008 3.788 3.798 3.428 3.692 45,415 -0.10(-2.60%)
Aug 22, 2008 3.714 3.978 3.682 3.790 155,389 +0.13(+3.43%)
Aug 21, 2008 3.729 3.751 3.507 3.665 53,119 -0.07(-1.91%)
Aug 20, 2008 3.613 3.756 3.504 3.736 62,932 +0.10(+2.85%)
Aug 19, 2008 3.736 3.869 3.260 3.633 86,857 -0.09(-2.32%)
Aug 18, 2008 3.568 3.889 3.541 3.719 115,339 +0.18(+5.01%)
Aug 15, 2008 3.576 3.603 3.522 3.541 0 -0.03(-0.90%)
Aug 14, 2008 3.564 3.581 3.517 3.573 58,034 +0.02(+0.56%)
Aug 13, 2008 3.601 3.638 3.465 3.554 53,067 -0.02(-0.48%)
Aug 12, 2008 3.337 3.679 3.337 3.571 65,690 +0.23(+6.78%)
Aug 11, 2008 3.206 3.401 3.206 3.344 37,305 +0.11(+3.51%)
Aug 08, 2008 3.036 3.435 2.937 3.231 111,714 +0.18(+5.99%)
Aug 07, 2008 3.514 3.601 2.959 3.048 184,184 -0.55(-15.34%)
Aug 06, 2008 3.625 3.677 3.576 3.601 34,860 +0.02(+0.69%)
Aug 05, 2008 3.576 3.650 3.527 3.576 39,839 +0.02(+0.69%)
Aug 04, 2008 3.539 3.561 3.398 3.551 44,401 +0.02(+0.49%)
Aug 01, 2008 3.620 3.672 3.509 3.534 62,746 -0.02(-0.69%)
Jul 31, 2008 3.416 3.605 3.406 3.559 92,858 +0.17(+5.10%)
Jul 30, 2008 3.689 3.716 3.386 3.386 53,383 -0.25(-6.92%)
Jul 29, 2008 3.638 3.795 3.588 3.638 30,116 -0.01(-0.20%)
Jul 28, 2008 3.714 3.739 3.583 3.645 62,774 +0.00(+0.07%)
Jul 25, 2008 3.564 3.712 3.342 3.642 123,453 +0.14(+4.01%)
Jul 24, 2008 3.724 3.793 3.502 3.502 88,649 -0.27(-7.13%)
Jul 23, 2008 3.822 3.822 3.675 3.771 86,167 +0.01(+0.39%)
Jul 22, 2008 3.243 3.822 3.240 3.756 133,351 +0.51(+15.82%)
Jul 21, 2008 3.093 3.324 3.090 3.243 47,755 +0.16(+5.28%)
Jul 18, 2008 2.996 3.105 2.937 3.080 41,441 +0.03(+1.13%)
Jul 17, 2008 2.959 3.102 2.935 3.046 56,161 +0.14(+4.84%)
Jul 16, 2008 2.873 2.966 2.806 2.905 58,634 +0.08(+2.79%)
Jul 15, 2008 2.972 2.972 2.767 2.826 76,310 -0.22(-7.13%)
Jul 14, 2008 3.068 3.134 3.016 3.043 77,814 +0.06(+1.98%)
Jul 11, 2008 2.972 3.090 2.843 2.984 98,892 -0.05(-1.55%)
Jul 10, 2008 3.080 3.694 2.984 3.031 71,083 +0.03(+0.90%)
Jul 09, 2008 3.216 3.231 2.963 3.004 99,808 -0.20(-6.24%)
Jul 08, 2008 3.031 3.374 2.777 3.203 238,431 +0.18(+5.87%)
Jul 07, 2008 3.056 3.070 2.932 3.026 116,827 +0.03(+0.90%)
Jul 04, 2008 3.060 3.065 2.880 2.999 97,521 +0.00(+0.00%)
Jul 03, 2008 3.060 3.065 2.880 2.999 97,521 -0.06(-2.01%)
Jul 02, 2008 3.687 3.687 3.060 3.060 277,342 -0.60(-16.43%)
Jul 01, 2008 3.699 3.936 3.578 3.662 136,927 -0.13(-3.51%)
Jun 30, 2008 3.911 4.035 3.734 3.795 203,826 -0.16(-4.11%)
Jun 27, 2008 3.988 4.084 3.805 3.958 886,843 -0.08(-2.01%)
Jun 26, 2008 4.101 4.252 3.859 4.040 101,536 -0.07(-1.68%)
Jun 25, 2008 4.192 4.192 3.963 4.109 83,848 -0.11(-2.63%)
Jun 24, 2008 4.439 4.476 4.212 4.220 119,523 -0.19(-4.36%)
Jun 23, 2008 4.819 4.851 4.412 4.412 123,015 -0.34(-7.06%)
Jun 20, 2008 5.056 5.144 4.747 4.747 135,840 -0.38(-7.41%)
Jun 19, 2008 5.100 5.347 4.932 5.127 61,554 -0.02(-0.48%)
Jun 18, 2008 5.189 5.273 4.959 5.152 95,469 -0.01(-0.14%)
Jun 17, 2008 5.078 5.184 4.935 5.159 49,316 +0.08(+1.60%)
Jun 16, 2008 4.784 5.144 4.784 5.078 119,990 +0.06(+1.18%)
Jun 13, 2008 4.829 5.056 4.762 5.019 160,211 +0.21(+4.47%)
Jun 12, 2008 4.863 5.670 4.789 4.804 131,445 -0.08(-1.62%)
Jun 11, 2008 4.895 4.937 4.799 4.883 83,021 -0.04(-0.85%)
Jun 10, 2008 4.737 4.984 4.681 4.925 187,695 +0.02(+0.35%)
Jun 09, 2008 4.982 5.006 4.567 4.908 220,621 -0.09(-1.83%)
Jun 06, 2008 5.462 5.534 4.964 4.999 70,961 -0.62(-11.02%)
Jun 05, 2008 5.712 5.882 5.586 5.618 78,820 -0.00(-0.09%)
Jun 04, 2008 5.401 5.788 5.379 5.623 86,796 +0.22(+4.16%)
Jun 03, 2008 5.497 5.512 5.181 5.398 91,885 -0.14(-2.54%)
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.