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

Kronos Worldwide Inc (NY: KRO )

13.27 +0.30 (+2.31%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 31, 2008 4.663 4.932 4.663 4.799 47,848 +0.13(+2.69%)
Jan 30, 2008 4.821 5.100 4.673 4.673 94,885 -0.11(-2.27%)
Jan 29, 2008 4.883 4.932 4.688 4.782 108,591 +0.04(+0.81%)
Jan 28, 2008 4.454 4.883 4.454 4.744 143,950 +0.29(+6.50%)
Jan 25, 2008 4.649 4.747 4.220 4.454 101,373 -0.14(-3.06%)
Jan 24, 2008 4.515 4.668 4.444 4.594 79,071 +0.08(+1.75%)
Jan 23, 2008 4.138 4.681 4.138 4.515 121,243 +0.29(+6.76%)
Jan 22, 2008 4.007 4.530 3.830 4.229 109,889 +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 4.118 156,926 -0.11(-2.57%)
Jan 17, 2008 4.513 4.513 4.197 4.227 170,308 -0.26(-5.88%)
Jan 16, 2008 4.212 4.617 4.210 4.491 255,867 +0.29(+6.80%)
Jan 15, 2008 4.133 4.205 4.091 4.205 163,414 +0.07(+1.79%)
Jan 14, 2008 4.084 4.180 3.975 4.131 119,621 +0.08(+1.89%)
Jan 11, 2008 4.106 4.173 4.025 4.054 79,882 +0.00(+0.00%)
Jan 10, 2008 3.874 4.155 3.874 4.054 86,978 +0.17(+4.45%)
Jan 09, 2008 3.924 4.054 3.773 3.882 109,889 -0.03(-0.88%)
Jan 08, 2008 4.042 4.042 3.800 3.916 158,548 -0.04(-1.00%)
Jan 07, 2008 4.037 4.037 3.768 3.956 60,418 +0.00(+0.12%)
Jan 04, 2008 4.242 4.244 3.884 3.951 136,651 -0.39(-8.93%)
Jan 03, 2008 4.289 4.481 4.259 4.338 96,102 +0.10(+2.45%)
Jan 02, 2008 4.308 4.353 4.131 4.234 84,748 -0.07(-1.60%)
Jan 01, 2008 4.488 4.488 4.249 4.303 0 +0.00(+0.00%)
Dec 31, 2007 4.488 4.488 4.249 4.303 62,446 -0.19(-4.17%)
Dec 28, 2007 4.686 4.730 4.449 4.491 96,913 -0.18(-3.85%)
Dec 27, 2007 4.841 4.913 4.671 4.671 134,624 -0.10(-2.12%)
Dec 26, 2007 4.782 4.863 4.760 4.772 61,229 -0.08(-1.68%)
Dec 24, 2007 4.535 4.866 4.501 4.853 109,078 +0.40(+8.91%)
Dec 21, 2007 4.113 4.483 4.084 4.456 317,097 +0.44(+10.86%)
Dec 20, 2007 4.069 4.096 3.911 4.020 70,150 -0.00(-0.12%)
Dec 19, 2007 4.173 4.197 3.973 4.025 40,955 -0.10(-2.51%)
Dec 18, 2007 4.044 4.155 3.948 4.128 75,422 +0.19(+4.89%)
Dec 17, 2007 3.924 4.000 3.825 3.936 203,558 +0.01(+0.31%)
Dec 14, 2007 4.111 4.170 3.867 3.924 154,493 -0.27(-6.41%)
Dec 13, 2007 3.963 4.192 3.763 4.192 68,528 +0.23(+5.79%)
Dec 12, 2007 4.076 4.192 3.822 3.963 147,600 -0.03(-0.80%)
Dec 11, 2007 4.612 4.646 3.956 3.995 169,091 -0.56(-12.39%)
Dec 10, 2007 4.143 4.587 4.143 4.560 139,895 +0.37(+8.96%)
Dec 07, 2007 4.067 4.247 3.929 4.185 96,507 +0.13(+3.29%)
Dec 06, 2007 3.975 4.109 3.975 4.052 68,934 +0.06(+1.61%)
Dec 05, 2007 3.822 4.007 3.822 3.988 79,071 +0.08(+2.02%)
Dec 04, 2007 3.985 4.017 3.822 3.909 79,882 -0.16(-3.94%)
Dec 03, 2007 4.037 4.123 3.993 4.069 54,741 -0.03(-0.72%)
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%)
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.