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

Kronos Worldwide Inc (NY: KRO )

12.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2007 4.289 4.289 4.084 4.099 33,656 -0.04(-0.89%)
Nov 29, 2007 4.044 4.296 4.044 4.136 36,494 +0.03(+0.78%)
Nov 28, 2007 4.012 4.128 3.931 4.104 78,666 +0.14(+3.61%)
Nov 27, 2007 3.988 4.052 3.825 3.961 152,231 -0.08(-2.07%)
Nov 26, 2007 4.040 4.180 4.015 4.044 66,095 +0.00(+0.12%)
Nov 23, 2007 3.995 4.044 3.995 4.040 12,164 +0.09(+2.18%)
Nov 21, 2007 3.882 4.128 3.857 3.953 92,452 +0.03(+0.82%)
Nov 20, 2007 3.827 3.921 3.704 3.921 178,231 +0.05(+1.21%)
Nov 19, 2007 4.047 4.091 3.803 3.874 93,434 -0.27(-6.60%)
Nov 16, 2007 4.249 4.397 4.148 4.148 87,587 -0.09(-2.21%)
Nov 15, 2007 4.227 4.281 4.111 4.242 62,851 +0.00(+0.06%)
Nov 14, 2007 4.437 4.515 4.217 4.239 102,184 -0.18(-4.18%)
Nov 13, 2007 4.326 4.459 4.254 4.424 211,668 +0.18(+4.12%)
Nov 12, 2007 4.220 4.375 3.948 4.249 77,044 +0.02(+0.47%)
Nov 09, 2007 4.165 4.382 4.084 4.229 97,724 +0.02(+0.41%)
Nov 08, 2007 4.192 4.335 4.094 4.212 169,902 +0.02(+0.47%)
Nov 07, 2007 4.180 4.239 3.763 4.192 317,502 -0.09(-2.07%)
Nov 06, 2007 4.493 4.493 4.116 4.281 172,741 -0.11(-2.42%)
Nov 05, 2007 4.192 4.594 4.192 4.387 100,161 -0.06(-1.44%)
Nov 02, 2007 4.572 4.572 4.316 4.451 114,349 -0.09(-1.90%)
Nov 01, 2007 4.631 4.856 4.397 4.538 162,198 -0.09(-2.02%)
Oct 31, 2007 4.602 4.686 4.441 4.631 113,133 +0.07(+1.46%)
Oct 30, 2007 4.528 4.686 4.259 4.565 125,703 +0.07(+1.65%)
Oct 29, 2007 3.896 4.555 3.896 4.491 418,471 +0.67(+17.48%)
Oct 26, 2007 3.830 3.835 3.588 3.822 219,373 -0.02(-0.64%)
Oct 25, 2007 4.118 4.118 3.845 3.847 144,356 -0.24(-5.97%)
Oct 24, 2007 4.311 4.311 4.017 4.091 170,713 -0.24(-5.63%)
Oct 23, 2007 4.318 4.360 4.224 4.335 194,637 +0.06(+1.44%)
Oct 22, 2007 4.234 4.377 4.168 4.274 85,154 -0.03(-0.63%)
Oct 19, 2007 4.454 4.454 4.261 4.301 156,115 -0.16(-3.59%)
Oct 18, 2007 4.523 4.530 4.318 4.461 137,057 -0.08(-1.74%)
Oct 17, 2007 4.612 4.612 4.422 4.540 109,889 +0.01(+0.16%)
Oct 16, 2007 4.602 4.683 4.533 4.533 104,212 -0.06(-1.39%)
Oct 15, 2007 4.895 4.957 4.513 4.597 263,572 -0.35(-7.08%)
Oct 12, 2007 4.900 4.984 4.705 4.947 170,308 +0.06(+1.21%)
Oct 11, 2007 5.137 5.201 4.814 4.888 104,617 -0.21(-4.16%)
Oct 10, 2007 5.152 5.184 4.994 5.100 75,827 -0.06(-1.15%)
Oct 09, 2007 5.117 5.250 5.051 5.159 153,682 +0.05(+1.01%)
Oct 08, 2007 5.275 5.305 5.051 5.107 124,487 -0.24(-4.47%)
Oct 05, 2007 5.144 5.477 5.121 5.347 64,879 +0.29(+5.76%)
Oct 04, 2007 5.384 5.482 4.883 5.056 171,119 -0.32(-5.92%)
Oct 03, 2007 5.253 5.374 5.130 5.374 101,779 +0.08(+1.49%)
Oct 02, 2007 5.307 5.401 5.127 5.295 183,283 +0.03(+0.61%)
Oct 01, 2007 4.710 5.268 4.710 5.263 313,042 +0.61(+13.03%)
Sep 28, 2007 4.806 4.862 4.656 4.656 183,283 -0.12(-2.58%)
Sep 27, 2007 4.816 4.994 4.651 4.779 190,988 -0.02(-0.51%)
Sep 26, 2007 4.871 4.972 4.686 4.804 268,032 +0.01(+0.26%)
Sep 25, 2007 4.794 4.935 4.668 4.792 249,785 -0.00(-0.05%)
Sep 24, 2007 4.999 5.080 4.794 4.794 207,613 -0.20(-4.05%)
Sep 21, 2007 5.270 5.322 4.900 4.996 306,149 -0.22(-4.30%)
Sep 20, 2007 5.179 5.302 4.895 5.221 309,798 +0.09(+1.68%)
Sep 19, 2007 4.913 5.297 4.913 5.134 185,716 +0.29(+5.90%)
Sep 18, 2007 4.656 4.942 4.562 4.848 79,882 +0.23(+4.91%)
Sep 17, 2007 4.614 4.703 4.414 4.622 208,424 +0.04(+0.81%)
Sep 14, 2007 4.678 4.720 4.449 4.585 186,122 -0.16(-3.28%)
Sep 13, 2007 4.562 4.757 4.459 4.740 266,816 +0.21(+4.74%)
Sep 12, 2007 4.562 4.686 4.417 4.525 64,473 -0.04(-0.86%)
Sep 11, 2007 4.555 4.767 4.481 4.565 114,349 +0.03(+0.60%)
Sep 10, 2007 4.777 4.797 4.377 4.538 252,623 -0.22(-4.61%)
Sep 07, 2007 4.809 4.858 4.730 4.757 102,995 -0.10(-2.08%)
Sep 06, 2007 4.876 5.009 4.710 4.858 179,229 -0.01(-0.20%)
Sep 05, 2007 5.149 5.149 4.742 4.868 283,441 -0.34(-6.58%)
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.