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

Kronos Worldwide Inc (NY: KRO )

13.07 -0.20 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2008 2.565 3.221 2.557 3.132 113,177 +0.58(+22.82%)
Oct 30, 2008 2.446 2.663 2.425 2.550 121,973 +0.11(+4.34%)
Oct 29, 2008 2.543 2.560 2.353 2.444 39,333 -0.08(-3.32%)
Oct 28, 2008 2.375 2.619 2.219 2.528 98,032 +0.12(+5.13%)
Oct 27, 2008 2.609 2.609 2.404 2.404 57,178 -0.18(-7.14%)
Oct 24, 2008 2.636 2.713 2.562 2.589 29,333 -0.07(-2.51%)
Oct 23, 2008 2.713 2.772 2.533 2.656 35,857 -0.03(-1.19%)
Oct 22, 2008 3.036 3.036 2.639 2.688 51,473 -0.35(-11.45%)
Oct 21, 2008 3.240 3.240 3.011 3.036 45,107 -0.19(-6.03%)
Oct 20, 2008 2.888 3.253 2.851 3.231 112,099 +0.51(+18.55%)
Oct 17, 2008 2.466 2.843 2.466 2.725 58,180 +0.26(+10.50%)
Oct 16, 2008 2.787 2.787 2.466 2.466 307,142 -0.30(-10.71%)
Oct 15, 2008 3.031 3.090 2.481 2.762 125,707 -0.29(-9.53%)
Oct 14, 2008 3.105 3.551 3.011 3.053 205,683 -0.05(-1.59%)
Oct 13, 2008 2.737 3.139 2.651 3.102 77,551 +0.35(+12.62%)
Oct 10, 2008 2.984 3.466 2.409 2.755 198,072 -0.28(-9.19%)
Oct 09, 2008 3.100 3.149 2.900 3.033 66,205 -0.12(-3.83%)
Oct 08, 2008 3.199 3.211 2.957 3.154 30,254 +0.01(+0.31%)
Oct 07, 2008 3.208 3.208 3.014 3.144 41,794 -0.06(-2.00%)
Oct 06, 2008 3.206 3.295 3.070 3.208 66,541 -0.07(-2.25%)
Oct 03, 2008 3.416 3.462 3.100 3.282 42,552 -0.19(-5.47%)
Oct 02, 2008 3.305 3.684 3.226 3.472 67,154 +0.13(+3.91%)
Oct 01, 2008 3.332 3.349 3.085 3.342 41,230 +0.07(+2.26%)
Sep 30, 2008 3.159 3.268 3.159 3.268 8,872 +0.06(+1.92%)
Sep 29, 2008 3.337 3.586 3.078 3.206 69,830 -0.22(-6.54%)
Sep 26, 2008 3.093 3.433 3.070 3.430 0 +0.33(+10.57%)
Sep 25, 2008 3.524 3.524 3.102 3.102 100,129 -0.40(-11.35%)
Sep 24, 2008 3.758 3.758 3.499 3.499 31,235 -0.30(-7.80%)
Sep 23, 2008 3.926 3.926 3.744 3.795 26,661 -0.15(-3.75%)
Sep 22, 2008 3.847 3.943 3.847 3.943 15,023 +0.02(+0.57%)
Sep 19, 2008 4.242 4.242 3.623 3.921 0 +0.10(+2.65%)
Sep 18, 2008 3.756 4.057 3.541 3.820 112,204 +0.13(+3.61%)
Sep 17, 2008 3.820 3.921 3.282 3.687 157,129 -0.15(-3.80%)
Sep 16, 2008 3.093 3.867 3.093 3.832 146,416 +0.75(+24.32%)
Sep 15, 2008 3.073 3.132 3.070 3.083 50,459 -0.02(-0.71%)
Sep 12, 2008 3.060 3.134 3.038 3.105 29,686 +0.02(+0.56%)
Sep 11, 2008 3.048 3.159 3.033 3.088 52,633 -0.11(-3.32%)
Sep 10, 2008 3.455 3.455 3.194 3.194 37,305 -0.22(-6.50%)
Sep 09, 2008 3.551 3.588 3.406 3.416 17,233 -0.07(-1.98%)
Sep 08, 2008 3.502 3.546 3.453 3.485 21,288 -0.10(-2.82%)
Sep 05, 2008 3.756 3.756 3.527 3.586 0 -0.15(-3.90%)
Sep 04, 2008 3.874 3.874 3.712 3.731 23,518 -0.15(-3.75%)
Sep 03, 2008 3.975 3.975 3.837 3.877 80,085 -0.08(-1.93%)
Sep 02, 2008 4.153 4.170 3.941 3.953 27,212 -0.10(-2.43%)
Aug 29, 2008 4.239 4.239 4.044 4.052 21,491 -0.19(-4.48%)
Aug 28, 2008 4.089 4.242 4.027 4.242 22,505 +0.25(+6.32%)
Aug 27, 2008 3.946 4.084 3.946 3.989 36,089 -0.03(-0.63%)
Aug 26, 2008 3.781 4.148 3.781 4.015 47,686 +0.32(+8.75%)
Aug 25, 2008 3.788 3.798 3.428 3.692 45,415 -0.10(-2.60%)
Aug 22, 2008 3.714 3.978 3.682 3.790 155,389 +0.13(+3.43%)
Aug 21, 2008 3.729 3.751 3.507 3.665 53,119 -0.07(-1.91%)
Aug 20, 2008 3.613 3.756 3.504 3.736 62,932 +0.10(+2.85%)
Aug 19, 2008 3.736 3.869 3.260 3.633 86,857 -0.09(-2.32%)
Aug 18, 2008 3.568 3.889 3.541 3.719 115,339 +0.18(+5.01%)
Aug 15, 2008 3.576 3.603 3.522 3.541 0 -0.03(-0.90%)
Aug 14, 2008 3.564 3.581 3.517 3.573 58,034 +0.02(+0.56%)
Aug 13, 2008 3.601 3.638 3.465 3.554 53,067 -0.02(-0.48%)
Aug 12, 2008 3.337 3.679 3.337 3.571 65,690 +0.23(+6.78%)
Aug 11, 2008 3.206 3.401 3.206 3.344 37,305 +0.11(+3.51%)
Aug 08, 2008 3.036 3.435 2.937 3.231 111,714 +0.18(+5.99%)
Aug 07, 2008 3.514 3.601 2.959 3.048 184,184 -0.55(-15.34%)
Aug 06, 2008 3.625 3.677 3.576 3.601 34,860 +0.02(+0.69%)
Aug 05, 2008 3.576 3.650 3.527 3.576 39,839 +0.02(+0.69%)
Aug 04, 2008 3.539 3.561 3.398 3.551 44,401 +0.02(+0.49%)
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.