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 (%)
Sep 30, 2008 3.159 3.267 3.159 3.267 8,872 +0.06(+1.92%)
Sep 29, 2008 3.336 3.586 3.078 3.206 69,834 -0.22(-6.54%)
Sep 26, 2008 3.092 3.433 3.070 3.430 0 +0.33(+10.57%)
Sep 25, 2008 3.524 3.524 3.102 3.102 100,134 -0.40(-11.35%)
Sep 24, 2008 3.758 3.758 3.499 3.499 31,237 -0.30(-7.80%)
Sep 23, 2008 3.926 3.926 3.743 3.795 26,662 -0.15(-3.75%)
Sep 22, 2008 3.847 3.943 3.847 3.943 15,024 +0.02(+0.57%)
Sep 19, 2008 4.241 4.241 3.623 3.921 0 +0.10(+2.65%)
Sep 18, 2008 3.756 4.057 3.541 3.820 112,210 +0.13(+3.61%)
Sep 17, 2008 3.820 3.921 3.282 3.687 157,138 -0.15(-3.80%)
Sep 16, 2008 3.092 3.867 3.092 3.832 146,424 +0.75(+24.32%)
Sep 15, 2008 3.073 3.132 3.070 3.082 50,462 -0.02(-0.71%)
Sep 12, 2008 3.060 3.134 3.038 3.105 29,687 +0.02(+0.56%)
Sep 11, 2008 3.048 3.159 3.033 3.087 52,636 -0.11(-3.32%)
Sep 10, 2008 3.455 3.455 3.193 3.193 37,307 -0.22(-6.50%)
Sep 09, 2008 3.551 3.588 3.406 3.415 17,234 -0.07(-1.98%)
Sep 08, 2008 3.502 3.546 3.452 3.484 21,289 -0.10(-2.82%)
Sep 05, 2008 3.756 3.756 3.526 3.586 0 -0.15(-3.90%)
Sep 04, 2008 3.874 3.874 3.711 3.731 23,520 -0.15(-3.75%)
Sep 03, 2008 3.975 3.975 3.837 3.877 80,089 -0.08(-1.93%)
Sep 02, 2008 4.153 4.170 3.941 3.953 27,214 -0.10(-2.43%)
Aug 29, 2008 4.239 4.239 4.044 4.052 21,492 -0.19(-4.48%)
Aug 28, 2008 4.089 4.241 4.027 4.241 22,506 +0.25(+6.32%)
Aug 27, 2008 3.946 4.084 3.946 3.989 36,091 -0.03(-0.63%)
Aug 26, 2008 3.780 4.148 3.780 4.015 47,688 +0.32(+8.75%)
Aug 25, 2008 3.788 3.798 3.428 3.692 45,417 -0.10(-2.60%)
Aug 22, 2008 3.714 3.978 3.682 3.790 155,398 +0.13(+3.43%)
Aug 21, 2008 3.729 3.751 3.507 3.664 53,122 -0.07(-1.91%)
Aug 20, 2008 3.613 3.756 3.504 3.736 62,936 +0.10(+2.85%)
Aug 19, 2008 3.736 3.869 3.260 3.632 86,861 -0.09(-2.32%)
Aug 18, 2008 3.568 3.889 3.541 3.719 115,345 +0.18(+5.01%)
Aug 15, 2008 3.576 3.603 3.521 3.541 0 -0.03(-0.90%)
Aug 14, 2008 3.563 3.581 3.516 3.573 58,037 +0.02(+0.56%)
Aug 13, 2008 3.600 3.637 3.465 3.553 53,070 -0.02(-0.48%)
Aug 12, 2008 3.336 3.679 3.336 3.571 65,693 +0.23(+6.78%)
Aug 11, 2008 3.206 3.401 3.206 3.344 37,307 +0.11(+3.51%)
Aug 08, 2008 3.036 3.435 2.937 3.230 111,720 +0.18(+5.99%)
Aug 07, 2008 3.514 3.600 2.959 3.048 184,194 -0.55(-15.34%)
Aug 06, 2008 3.625 3.677 3.576 3.600 34,862 +0.02(+0.69%)
Aug 05, 2008 3.576 3.650 3.526 3.576 39,842 +0.02(+0.69%)
Aug 04, 2008 3.539 3.561 3.398 3.551 44,404 +0.02(+0.49%)
Aug 01, 2008 3.620 3.672 3.509 3.534 62,749 -0.02(-0.69%)
Jul 31, 2008 3.415 3.605 3.406 3.558 92,863 +0.17(+5.10%)
Jul 30, 2008 3.689 3.716 3.386 3.386 53,386 -0.25(-6.92%)
Jul 29, 2008 3.637 3.795 3.588 3.637 30,117 -0.01(-0.20%)
Jul 28, 2008 3.714 3.738 3.583 3.645 62,778 +0.00(+0.07%)
Jul 25, 2008 3.563 3.711 3.341 3.642 123,459 +0.14(+4.01%)
Jul 24, 2008 3.724 3.793 3.502 3.502 88,654 -0.27(-7.13%)
Jul 23, 2008 3.822 3.822 3.674 3.770 86,172 +0.01(+0.39%)
Jul 22, 2008 3.243 3.822 3.240 3.756 133,358 +0.51(+15.82%)
Jul 21, 2008 3.092 3.324 3.090 3.243 47,757 +0.16(+5.28%)
Jul 18, 2008 2.996 3.105 2.937 3.080 41,443 +0.03(+1.13%)
Jul 17, 2008 2.959 3.102 2.935 3.045 56,164 +0.14(+4.84%)
Jul 16, 2008 2.873 2.965 2.806 2.905 58,637 +0.08(+2.79%)
Jul 15, 2008 2.972 2.972 2.767 2.826 76,314 -0.22(-7.13%)
Jul 14, 2008 3.068 3.134 3.016 3.043 77,818 +0.06(+1.98%)
Jul 11, 2008 2.972 3.090 2.843 2.984 98,897 -0.05(-1.55%)
Jul 10, 2008 3.080 3.694 2.984 3.031 71,087 +0.03(+0.90%)
Jul 09, 2008 3.216 3.230 2.963 3.004 99,814 -0.20(-6.24%)
Jul 08, 2008 3.031 3.373 2.777 3.203 238,444 +0.18(+5.87%)
Jul 07, 2008 3.055 3.070 2.932 3.026 116,833 +0.03(+0.90%)
Jul 04, 2008 3.060 3.065 2.880 2.999 97,527 +0.00(+0.00%)
Jul 03, 2008 3.060 3.065 2.880 2.999 97,527 -0.06(-2.01%)
Jul 02, 2008 3.687 3.687 3.060 3.060 277,357 -0.60(-16.43%)
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.