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

Kronos Worldwide Inc (NY: KRO )

13.94 +0.50 (+3.72%)
Official Closing Price Updated: 7:00 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 (%)
Aug 29, 2008 4.179 4.179 3.987 3.994 21,802 -0.19(-4.48%)
Aug 28, 2008 4.030 4.181 3.970 4.181 22,831 +0.25(+6.32%)
Aug 27, 2008 3.889 4.026 3.889 3.932 36,612 -0.02(-0.63%)
Aug 26, 2008 3.727 4.089 3.727 3.957 48,377 +0.32(+8.75%)
Aug 25, 2008 3.734 3.744 3.379 3.639 46,073 -0.10(-2.60%)
Aug 22, 2008 3.661 3.921 3.629 3.736 157,642 +0.12(+3.43%)
Aug 21, 2008 3.675 3.697 3.457 3.612 53,889 -0.07(-1.91%)
Aug 20, 2008 3.561 3.702 3.454 3.683 63,845 +0.10(+2.85%)
Aug 19, 2008 3.683 3.814 3.214 3.581 88,116 -0.09(-2.32%)
Aug 18, 2008 3.517 3.834 3.491 3.666 117,010 +0.18(+5.01%)
Aug 15, 2008 3.525 3.552 3.471 3.491 0 -0.03(-0.90%)
Aug 14, 2008 3.513 3.530 3.466 3.522 58,875 +0.02(+0.55%)
Aug 13, 2008 3.549 3.586 3.415 3.503 53,836 -0.02(-0.48%)
Aug 12, 2008 3.289 3.627 3.289 3.520 66,642 +0.22(+6.78%)
Aug 11, 2008 3.160 3.352 3.160 3.296 37,846 +0.11(+3.51%)
Aug 08, 2008 2.992 3.386 2.895 3.184 113,333 +0.18(+5.99%)
Aug 07, 2008 3.464 3.549 2.917 3.005 186,853 -0.54(-15.34%)
Aug 06, 2008 3.573 3.624 3.525 3.549 35,365 +0.02(+0.69%)
Aug 05, 2008 3.525 3.598 3.476 3.525 40,417 +0.02(+0.69%)
Aug 04, 2008 3.488 3.510 3.350 3.500 45,045 +0.02(+0.49%)
Aug 01, 2008 3.569 3.620 3.459 3.483 63,655 -0.02(-0.69%)
Jul 31, 2008 3.367 3.554 3.357 3.508 94,204 +0.17(+5.10%)
Jul 30, 2008 3.637 3.663 3.338 3.338 54,157 -0.25(-6.92%)
Jul 29, 2008 3.586 3.741 3.537 3.586 30,552 -0.01(-0.20%)
Jul 28, 2008 3.661 3.685 3.532 3.593 63,684 +0.00(+0.07%)
Jul 25, 2008 3.513 3.658 3.294 3.590 125,242 +0.14(+4.01%)
Jul 24, 2008 3.671 3.739 3.452 3.452 89,934 -0.26(-7.13%)
Jul 23, 2008 3.768 3.768 3.622 3.717 87,416 +0.01(+0.39%)
Jul 22, 2008 3.197 3.768 3.194 3.702 135,283 +0.51(+15.82%)
Jul 21, 2008 3.048 3.277 3.046 3.197 48,447 +0.16(+5.28%)
Jul 18, 2008 2.954 3.060 2.895 3.036 42,042 +0.03(+1.13%)
Jul 17, 2008 2.917 3.058 2.893 3.002 56,975 +0.14(+4.84%)
Jul 16, 2008 2.832 2.923 2.766 2.864 59,484 +0.08(+2.79%)
Jul 15, 2008 2.929 2.929 2.727 2.786 77,416 -0.21(-7.13%)
Jul 14, 2008 3.024 3.090 2.973 3.000 78,942 +0.06(+1.98%)
Jul 11, 2008 2.929 3.046 2.803 2.941 100,325 -0.05(-1.55%)
Jul 10, 2008 3.036 3.641 2.941 2.988 72,113 +0.03(+0.90%)
Jul 09, 2008 3.170 3.184 2.921 2.961 101,255 -0.20(-6.24%)
Jul 08, 2008 2.988 3.325 2.737 3.158 241,887 +0.18(+5.87%)
Jul 07, 2008 3.012 3.026 2.890 2.983 118,520 +0.03(+0.90%)
Jul 04, 2008 3.017 3.022 2.839 2.956 98,935 +0.00(+0.00%)
Jul 03, 2008 3.017 3.022 2.839 2.956 98,935 -0.06(-2.01%)
Jul 02, 2008 3.634 3.634 3.017 3.017 281,362 -0.59(-16.43%)
Jul 01, 2008 3.646 3.880 3.527 3.610 138,912 -0.13(-3.51%)
Jun 30, 2008 3.855 3.977 3.680 3.741 206,780 -0.16(-4.11%)
Jun 27, 2008 3.931 4.026 3.751 3.902 899,696 -0.08(-2.01%)
Jun 26, 2008 4.043 4.191 3.804 3.982 103,007 -0.07(-1.68%)
Jun 25, 2008 4.133 4.133 3.906 4.050 85,063 -0.11(-2.63%)
Jun 24, 2008 4.376 4.412 4.152 4.159 121,256 -0.19(-4.36%)
Jun 23, 2008 4.750 4.782 4.349 4.349 124,798 -0.33(-7.06%)
Jun 20, 2008 4.983 5.071 4.679 4.679 137,809 -0.37(-7.41%)
Jun 19, 2008 5.027 5.270 4.862 5.054 62,446 -0.02(-0.48%)
Jun 18, 2008 5.115 5.197 4.889 5.078 96,853 -0.01(-0.14%)
Jun 17, 2008 5.005 5.110 4.864 5.085 50,031 +0.08(+1.60%)
Jun 16, 2008 4.716 5.071 4.716 5.005 121,729 +0.06(+1.18%)
Jun 13, 2008 4.760 4.983 4.694 4.947 162,533 +0.21(+4.47%)
Jun 12, 2008 4.794 5.589 4.721 4.735 133,350 -0.08(-1.62%)
Jun 11, 2008 4.825 4.867 4.731 4.813 84,224 -0.04(-0.85%)
Jun 10, 2008 4.670 4.913 4.614 4.854 190,416 +0.02(+0.35%)
Jun 09, 2008 4.910 4.935 4.502 4.837 223,819 -0.09(-1.83%)
Jun 06, 2008 5.384 5.455 4.893 4.927 71,990 -0.61(-11.02%)
Jun 05, 2008 5.630 5.798 5.506 5.538 79,962 -0.00(-0.09%)
Jun 04, 2008 5.324 5.705 5.302 5.542 88,054 +0.22(+4.16%)
Jun 03, 2008 5.418 5.433 5.107 5.321 93,217 -0.14(-2.54%)
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.