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 (%)
Dec 31, 2008 2.752 2.873 2.562 2.873 41,589 +0.25(+9.70%)
Dec 30, 2008 2.555 2.626 2.530 2.619 14,359 +0.07(+2.61%)
Dec 29, 2008 2.456 2.570 2.456 2.552 27,421 +0.10(+4.02%)
Dec 26, 2008 2.362 2.486 2.362 2.454 21,297 +0.12(+5.29%)
Dec 24, 2008 2.229 2.372 2.224 2.330 27,064 +0.10(+4.54%)
Dec 23, 2008 2.251 2.251 2.187 2.229 21,561 -0.03(-1.20%)
Dec 22, 2008 2.195 2.301 2.195 2.256 40,446 +0.16(+7.65%)
Dec 19, 2008 2.466 2.666 2.096 2.096 83,455 -0.48(-18.74%)
Dec 18, 2008 2.676 2.772 2.533 2.579 25,547 -0.11(-4.12%)
Dec 17, 2008 2.441 2.693 2.439 2.690 40,904 +0.23(+9.32%)
Dec 16, 2008 2.394 2.501 2.281 2.461 44,927 +0.05(+2.15%)
Dec 15, 2008 2.518 2.540 2.404 2.409 23,759 -0.12(-4.68%)
Dec 12, 2008 2.464 2.614 2.362 2.528 52,474 +0.05(+1.99%)
Dec 11, 2008 2.412 2.478 2.343 2.478 26,091 +0.04(+1.52%)
Dec 10, 2008 2.468 2.661 2.288 2.441 90,426 -0.02(-1.00%)
Dec 09, 2008 2.434 2.565 2.343 2.466 37,238 +0.10(+4.17%)
Dec 08, 2008 2.424 2.885 2.281 2.367 82,344 -0.10(-4.00%)
Dec 05, 2008 2.446 2.653 2.155 2.466 91,683 -0.02(-0.89%)
Dec 04, 2008 2.430 2.547 2.195 2.488 54,189 -0.03(-1.08%)
Dec 03, 2008 2.466 2.587 2.136 2.515 91,063 +0.04(+1.49%)
Dec 02, 2008 2.491 2.520 2.281 2.478 40,884 -0.01(-0.50%)
Dec 01, 2008 2.809 2.809 2.466 2.491 36,318 -0.38(-13.38%)
Nov 28, 2008 2.811 2.898 2.784 2.875 23,313 +0.09(+3.09%)
Nov 26, 2008 2.306 2.853 2.306 2.789 49,878 +0.47(+20.32%)
Nov 25, 2008 2.306 2.372 2.219 2.318 31,022 +0.02(+0.97%)
Nov 24, 2008 2.108 2.296 2.084 2.296 35,563 +0.22(+10.83%)
Nov 21, 2008 2.030 2.096 1.889 2.071 60,746 +0.07(+3.58%)
Nov 20, 2008 2.057 2.096 1.926 2.000 35,182 -0.16(-7.31%)
Nov 19, 2008 2.276 2.276 2.158 2.158 51,265 -0.14(-6.22%)
Nov 18, 2008 2.251 2.301 2.219 2.301 36,074 +0.08(+3.55%)
Nov 17, 2008 2.281 2.355 2.222 2.222 57,409 -0.06(-2.80%)
Nov 14, 2008 2.279 2.382 2.261 2.286 34,063 -0.01(-0.32%)
Nov 13, 2008 2.057 2.293 1.931 2.293 141,225 +0.31(+15.53%)
Nov 12, 2008 2.049 2.049 1.980 1.985 19,099 -0.12(-5.85%)
Nov 11, 2008 2.306 2.306 2.034 2.108 84,023 -0.22(-9.52%)
Nov 10, 2008 2.397 2.562 2.298 2.330 44,327 +0.04(+1.61%)
Nov 07, 2008 2.466 2.476 2.222 2.293 158,014 -0.13(-5.39%)
Nov 06, 2008 2.725 2.725 2.424 2.424 40,551 -0.33(-11.84%)
Nov 05, 2008 3.055 3.055 2.705 2.750 140,957 -0.33(-10.80%)
Nov 04, 2008 3.206 3.312 3.026 3.082 90,089 -0.11(-3.47%)
Nov 03, 2008 3.107 3.428 3.082 3.193 71,963 +0.06(+1.97%)
Oct 31, 2008 2.565 3.221 2.557 3.132 113,184 +0.58(+22.82%)
Oct 30, 2008 2.446 2.663 2.425 2.550 121,979 +0.11(+4.34%)
Oct 29, 2008 2.542 2.560 2.353 2.444 39,335 -0.08(-3.32%)
Oct 28, 2008 2.375 2.619 2.219 2.528 98,037 +0.12(+5.13%)
Oct 27, 2008 2.609 2.609 2.404 2.404 57,182 -0.18(-7.14%)
Oct 24, 2008 2.636 2.713 2.562 2.589 29,335 -0.07(-2.51%)
Oct 23, 2008 2.713 2.772 2.533 2.656 35,859 -0.03(-1.19%)
Oct 22, 2008 3.036 3.036 2.639 2.688 51,476 -0.35(-11.45%)
Oct 21, 2008 3.240 3.240 3.011 3.036 45,109 -0.19(-6.03%)
Oct 20, 2008 2.888 3.253 2.851 3.230 112,105 +0.51(+18.55%)
Oct 17, 2008 2.466 2.843 2.466 2.725 58,183 +0.26(+10.50%)
Oct 16, 2008 2.787 2.787 2.466 2.466 307,159 -0.30(-10.71%)
Oct 15, 2008 3.031 3.090 2.481 2.762 125,714 -0.29(-9.53%)
Oct 14, 2008 3.105 3.551 3.011 3.053 205,694 -0.05(-1.59%)
Oct 13, 2008 2.737 3.139 2.651 3.102 77,555 +0.35(+12.62%)
Oct 10, 2008 2.984 3.466 2.409 2.755 198,083 -0.28(-9.19%)
Oct 09, 2008 3.100 3.149 2.900 3.033 66,208 -0.12(-3.83%)
Oct 08, 2008 3.198 3.211 2.957 3.154 30,255 +0.01(+0.31%)
Oct 07, 2008 3.208 3.208 3.013 3.144 41,796 -0.06(-2.00%)
Oct 06, 2008 3.206 3.295 3.070 3.208 66,545 -0.07(-2.25%)
Oct 03, 2008 3.415 3.462 3.100 3.282 42,555 -0.19(-5.47%)
Oct 02, 2008 3.304 3.684 3.226 3.472 67,157 +0.13(+3.91%)
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.