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

Kronos Worldwide Inc (NY: KRO )

11.45 -0.15 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2008 7.472 7.643 7.174 7.216 234,899 -0.25(-3.34%)
Apr 29, 2008 7.704 7.790 7.406 7.465 265,709 -0.28(-3.66%)
Apr 28, 2008 7.475 7.768 7.241 7.749 143,626 +0.28(+3.73%)
Apr 25, 2008 7.448 7.522 7.189 7.470 116,900 +0.10(+1.34%)
Apr 24, 2008 7.028 7.438 6.737 7.371 260,733 +0.46(+6.60%)
Apr 23, 2008 7.122 7.122 6.816 6.915 49,470 -0.22(-3.08%)
Apr 22, 2008 7.334 7.413 7.134 7.134 124,081 -0.22(-2.98%)
Apr 21, 2008 7.290 7.425 7.290 7.354 111,511 +0.08(+1.12%)
Apr 18, 2008 7.324 7.349 7.179 7.273 89,209 +0.06(+0.82%)
Apr 17, 2008 7.117 7.332 6.952 7.213 57,985 -0.06(-0.85%)
Apr 16, 2008 6.824 7.275 6.824 7.275 156,091 +0.43(+6.34%)
Apr 15, 2008 6.466 6.841 6.269 6.841 151,655 +0.47(+7.35%)
Apr 14, 2008 6.335 6.636 6.165 6.372 88,389 +0.02(+0.35%)
Apr 11, 2008 6.548 6.641 6.303 6.350 69,745 -0.27(-4.03%)
Apr 10, 2008 6.313 6.720 6.096 6.617 69,745 +0.32(+5.13%)
Apr 09, 2008 6.619 6.644 6.289 6.294 69,339 -0.35(-5.24%)
Apr 08, 2008 6.560 6.659 6.530 6.641 44,604 +0.11(+1.66%)
Apr 07, 2008 6.520 6.698 6.498 6.533 85,965 +0.11(+1.65%)
Apr 04, 2008 6.301 6.545 6.301 6.427 90,425 +0.06(+0.97%)
Apr 03, 2008 6.165 6.372 6.104 6.365 128,947 +0.09(+1.49%)
Apr 02, 2008 6.224 6.358 5.884 6.271 81,099 -0.00(-0.08%)
Apr 01, 2008 6.022 6.291 5.924 6.276 53,930 +0.32(+5.38%)
Mar 31, 2008 5.830 6.022 5.830 5.956 79,091 +0.07(+1.13%)
Mar 28, 2008 5.911 6.037 5.758 5.889 99,346 -0.03(-0.54%)
Mar 27, 2008 6.104 6.104 5.719 5.921 83,937 -0.14(-2.28%)
Mar 26, 2008 5.699 6.074 5.692 6.059 60,418 +0.33(+5.77%)
Mar 25, 2008 5.482 5.763 5.482 5.729 111,511 +0.12(+2.11%)
Mar 24, 2008 4.957 5.670 4.905 5.610 208,019 +0.72(+14.61%)
Mar 21, 2008 5.031 5.302 4.792 4.895 231,537 +0.00(+0.00%)
Mar 20, 2008 5.031 5.302 4.792 4.895 231,537 -0.29(-5.57%)
Mar 19, 2008 4.999 5.411 4.999 5.184 156,521 +0.02(+0.33%)
Mar 18, 2008 4.858 5.174 4.091 5.167 72,583 +0.36(+7.55%)
Mar 17, 2008 4.575 4.888 4.575 4.804 47,037 +0.22(+4.84%)
Mar 14, 2008 4.691 4.691 4.402 4.582 87,992 -0.07(-1.59%)
Mar 13, 2008 4.395 4.858 4.064 4.656 281,458 +0.06(+1.40%)
Mar 12, 2008 4.631 4.681 4.523 4.592 38,116 -0.09(-2.00%)
Mar 11, 2008 4.481 4.728 4.392 4.686 108,267 +0.25(+5.61%)
Mar 10, 2008 4.624 4.624 4.400 4.437 45,415 -0.02(-0.55%)
Mar 07, 2008 4.424 4.617 4.264 4.461 101,779 +0.07(+1.57%)
Mar 06, 2008 4.604 4.698 4.375 4.392 45,415 -0.22(-4.76%)
Mar 05, 2008 4.427 4.797 4.427 4.612 71,772 +0.18(+4.13%)
Mar 04, 2008 4.392 4.434 4.192 4.429 59,607 +0.07(+1.58%)
Mar 03, 2008 4.836 4.836 4.330 4.360 114,755 -0.20(-4.43%)
Feb 29, 2008 5.396 5.408 4.545 4.562 139,490 -0.83(-15.37%)
Feb 28, 2008 5.425 5.425 5.201 5.391 80,693 -0.07(-1.31%)
Feb 27, 2008 5.423 5.539 5.324 5.462 47,442 +0.04(+0.73%)
Feb 26, 2008 5.524 5.546 5.364 5.423 47,848 -0.02(-0.41%)
Feb 25, 2008 5.186 5.482 5.083 5.445 43,388 +0.25(+4.79%)
Feb 22, 2008 5.332 5.398 5.122 5.196 38,927 -0.14(-2.59%)
Feb 21, 2008 5.593 5.593 5.253 5.334 85,965 -0.23(-4.12%)
Feb 20, 2008 5.369 5.564 5.369 5.564 55,958 +0.17(+3.11%)
Feb 19, 2008 5.302 5.586 5.295 5.396 160,170 +0.24(+4.64%)
Feb 18, 2008 5.075 5.374 5.075 5.157 0 +0.00(+0.00%)
Feb 15, 2008 5.075 5.374 5.075 5.157 98,129 +0.10(+1.90%)
Feb 14, 2008 5.068 5.376 4.740 5.060 82,721 -0.06(-1.20%)
Feb 13, 2008 4.994 5.169 4.932 5.122 54,336 +0.23(+4.69%)
Feb 12, 2008 4.972 5.051 4.893 4.893 47,442 -0.06(-1.29%)
Feb 11, 2008 4.967 5.001 4.814 4.957 63,095 +0.05(+0.95%)
Feb 08, 2008 5.048 5.117 4.836 4.910 38,522 -0.15(-2.97%)
Feb 07, 2008 4.917 5.199 4.915 5.060 49,470 +0.13(+2.65%)
Feb 06, 2008 5.132 5.351 4.930 4.930 64,879 -0.15(-2.96%)
Feb 05, 2008 5.127 5.381 5.070 5.080 83,657 -0.16(-3.10%)
Feb 04, 2008 4.994 5.243 4.856 5.243 154,493 +0.18(+3.51%)
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.