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

Kronos Worldwide Inc (NY: KRO )

14.02 +0.58 (+4.32%)
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 12, 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 4.228 4.228 4.026 4.040 34,142 -0.04(-0.89%)
Nov 29, 2007 3.987 4.235 3.987 4.077 37,021 +0.03(+0.78%)
Nov 28, 2007 3.955 4.070 3.875 4.045 79,801 +0.14(+3.61%)
Nov 27, 2007 3.931 3.994 3.771 3.904 154,428 -0.08(-2.07%)
Nov 26, 2007 3.982 4.121 3.958 3.987 67,050 +0.00(+0.12%)
Nov 23, 2007 3.938 3.987 3.938 3.982 12,340 +0.09(+2.18%)
Nov 21, 2007 3.826 4.070 3.802 3.897 93,787 +0.03(+0.82%)
Nov 20, 2007 3.773 3.865 3.651 3.865 180,804 +0.05(+1.21%)
Nov 19, 2007 3.989 4.033 3.749 3.819 94,783 -0.27(-6.60%)
Nov 16, 2007 4.189 4.335 4.089 4.089 88,851 -0.09(-2.21%)
Nov 15, 2007 4.167 4.220 4.053 4.181 63,759 +0.00(+0.06%)
Nov 14, 2007 4.373 4.451 4.157 4.179 103,660 -0.18(-4.18%)
Nov 13, 2007 4.264 4.395 4.194 4.361 214,724 +0.17(+4.12%)
Nov 12, 2007 4.159 4.313 3.892 4.189 78,156 +0.02(+0.47%)
Nov 09, 2007 4.106 4.320 4.026 4.169 99,135 +0.02(+0.41%)
Nov 08, 2007 4.133 4.274 4.035 4.152 172,355 +0.02(+0.47%)
Nov 07, 2007 4.121 4.179 3.710 4.133 322,087 -0.09(-2.07%)
Nov 06, 2007 4.429 4.429 4.057 4.220 175,235 -0.10(-2.42%)
Nov 05, 2007 4.133 4.529 4.133 4.325 101,607 -0.06(-1.44%)
Nov 02, 2007 4.507 4.507 4.254 4.388 116,000 -0.09(-1.90%)
Nov 01, 2007 4.565 4.787 4.335 4.473 164,539 -0.09(-2.02%)
Oct 31, 2007 4.536 4.619 4.378 4.565 114,766 +0.07(+1.46%)
Oct 30, 2007 4.463 4.619 4.198 4.500 127,518 +0.07(+1.65%)
Oct 29, 2007 3.841 4.490 3.841 4.427 424,513 +0.66(+17.48%)
Oct 26, 2007 3.775 3.780 3.537 3.768 222,540 -0.02(-0.64%)
Oct 25, 2007 4.060 4.060 3.790 3.792 146,440 -0.24(-5.97%)
Oct 24, 2007 4.249 4.249 3.960 4.033 173,178 -0.24(-5.63%)
Oct 23, 2007 4.257 4.298 4.164 4.274 197,447 +0.06(+1.44%)
Oct 22, 2007 4.174 4.315 4.108 4.213 86,383 -0.03(-0.63%)
Oct 19, 2007 4.390 4.390 4.201 4.240 158,369 -0.16(-3.59%)
Oct 18, 2007 4.458 4.466 4.257 4.398 139,036 -0.08(-1.74%)
Oct 17, 2007 4.546 4.546 4.359 4.476 111,475 +0.01(+0.16%)
Oct 16, 2007 4.536 4.617 4.468 4.468 105,716 -0.06(-1.39%)
Oct 15, 2007 4.826 4.886 4.449 4.531 267,377 -0.35(-7.08%)
Oct 12, 2007 4.830 4.913 4.638 4.877 172,766 +0.06(+1.21%)
Oct 11, 2007 5.064 5.127 4.745 4.818 106,128 -0.21(-4.16%)
Oct 10, 2007 5.078 5.110 4.923 5.027 76,922 -0.06(-1.15%)
Oct 09, 2007 5.044 5.176 4.979 5.086 155,901 +0.05(+1.01%)
Oct 08, 2007 5.200 5.229 4.979 5.035 126,284 -0.24(-4.47%)
Oct 05, 2007 5.071 5.399 5.048 5.270 65,815 +0.29(+5.76%)
Oct 04, 2007 5.307 5.404 4.813 4.984 173,589 -0.31(-5.92%)
Oct 03, 2007 5.178 5.297 5.057 5.297 103,248 +0.08(+1.49%)
Oct 02, 2007 5.232 5.324 5.054 5.219 185,930 +0.03(+0.61%)
Oct 01, 2007 4.643 5.193 4.643 5.188 317,562 +0.60(+13.03%)
Sep 28, 2007 4.738 4.793 4.590 4.590 185,930 -0.12(-2.58%)
Sep 27, 2007 4.748 4.923 4.585 4.711 193,745 -0.02(-0.51%)
Sep 26, 2007 4.801 4.901 4.619 4.736 271,902 +0.01(+0.26%)
Sep 25, 2007 4.726 4.865 4.602 4.723 253,391 -0.00(-0.05%)
Sep 24, 2007 4.928 5.008 4.726 4.726 210,611 -0.20(-4.05%)
Sep 21, 2007 5.195 5.246 4.830 4.925 310,569 -0.22(-4.30%)
Sep 20, 2007 5.105 5.227 4.826 5.146 314,271 +0.09(+1.68%)
Sep 19, 2007 4.843 5.222 4.843 5.061 188,398 +0.28(+5.90%)
Sep 18, 2007 4.590 4.872 4.497 4.779 81,035 +0.22(+4.91%)
Sep 17, 2007 4.548 4.636 4.352 4.556 211,433 +0.04(+0.81%)
Sep 14, 2007 4.612 4.653 4.386 4.519 188,809 -0.15(-3.28%)
Sep 13, 2007 4.497 4.689 4.395 4.672 270,668 +0.21(+4.74%)
Sep 12, 2007 4.497 4.619 4.354 4.461 65,404 -0.04(-0.86%)
Sep 11, 2007 4.490 4.699 4.417 4.500 116,000 +0.03(+0.60%)
Sep 10, 2007 4.709 4.728 4.315 4.473 256,271 -0.22(-4.61%)
Sep 07, 2007 4.740 4.789 4.663 4.689 104,482 -0.10(-2.08%)
Sep 06, 2007 4.806 4.937 4.643 4.789 181,816 -0.01(-0.20%)
Sep 05, 2007 5.076 5.076 4.675 4.799 287,533 -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.