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 (%)
Sep 30, 2008 3.114 3.221 3.114 3.221 9,000 +0.06(+1.92%)
Sep 29, 2008 3.289 3.535 3.034 3.160 70,838 -0.22(-6.54%)
Sep 26, 2008 3.049 3.384 3.027 3.382 0 +0.32(+10.57%)
Sep 25, 2008 3.474 3.474 3.058 3.058 101,574 -0.39(-11.35%)
Sep 24, 2008 3.705 3.705 3.450 3.450 31,686 -0.29(-7.80%)
Sep 23, 2008 3.870 3.870 3.690 3.741 27,046 -0.15(-3.75%)
Sep 22, 2008 3.792 3.887 3.792 3.887 15,240 +0.02(+0.57%)
Sep 19, 2008 4.181 4.181 3.571 3.865 0 +0.10(+2.65%)
Sep 18, 2008 3.702 3.999 3.491 3.766 113,824 +0.13(+3.61%)
Sep 17, 2008 3.766 3.865 3.236 3.634 159,398 -0.14(-3.80%)
Sep 16, 2008 3.049 3.812 3.049 3.778 148,530 +0.74(+24.32%)
Sep 15, 2008 3.029 3.087 3.027 3.039 51,188 -0.02(-0.71%)
Sep 12, 2008 3.017 3.090 2.995 3.061 30,114 +0.02(+0.56%)
Sep 11, 2008 3.005 3.114 2.990 3.044 53,393 -0.10(-3.32%)
Sep 10, 2008 3.406 3.406 3.148 3.148 37,844 -0.22(-6.50%)
Sep 09, 2008 3.501 3.537 3.358 3.367 17,482 -0.07(-1.98%)
Sep 08, 2008 3.452 3.496 3.403 3.435 21,595 -0.10(-2.82%)
Sep 05, 2008 3.702 3.702 3.476 3.535 0 -0.14(-3.90%)
Sep 04, 2008 3.819 3.819 3.659 3.678 23,858 -0.14(-3.75%)
Sep 03, 2008 3.919 3.919 3.783 3.822 81,241 -0.08(-1.93%)
Sep 02, 2008 4.094 4.111 3.885 3.897 27,605 -0.10(-2.43%)
Aug 29, 2008 4.179 4.179 3.987 3.994 21,801 -0.19(-4.48%)
Aug 28, 2008 4.031 4.181 3.970 4.181 22,829 +0.25(+6.32%)
Aug 27, 2008 3.890 4.026 3.890 3.933 36,610 -0.02(-0.63%)
Aug 26, 2008 3.727 4.089 3.727 3.958 48,374 +0.32(+8.75%)
Aug 25, 2008 3.734 3.744 3.379 3.639 46,071 -0.10(-2.60%)
Aug 22, 2008 3.661 3.921 3.630 3.736 157,633 +0.12(+3.43%)
Aug 21, 2008 3.676 3.698 3.457 3.612 53,886 -0.07(-1.91%)
Aug 20, 2008 3.561 3.702 3.454 3.683 63,841 +0.10(+2.85%)
Aug 19, 2008 3.683 3.814 3.214 3.581 88,111 -0.09(-2.32%)
Aug 18, 2008 3.518 3.834 3.491 3.666 117,004 +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 3.467 3.523 58,872 +0.02(+0.56%)
Aug 13, 2008 3.549 3.586 3.416 3.503 53,833 -0.02(-0.48%)
Aug 12, 2008 3.289 3.627 3.289 3.520 66,638 +0.22(+6.78%)
Aug 11, 2008 3.160 3.352 3.160 3.296 37,844 +0.11(+3.51%)
Aug 08, 2008 2.993 3.386 2.895 3.185 113,326 +0.18(+5.99%)
Aug 07, 2008 3.464 3.549 2.917 3.005 186,843 -0.54(-15.34%)
Aug 06, 2008 3.574 3.625 3.525 3.549 35,363 +0.02(+0.69%)
Aug 05, 2008 3.525 3.598 3.476 3.525 40,415 +0.02(+0.69%)
Aug 04, 2008 3.489 3.510 3.350 3.501 45,042 +0.02(+0.49%)
Aug 01, 2008 3.569 3.620 3.459 3.484 63,652 -0.02(-0.69%)
Jul 31, 2008 3.367 3.554 3.357 3.508 94,199 +0.17(+5.10%)
Jul 30, 2008 3.637 3.664 3.338 3.338 54,154 -0.25(-6.92%)
Jul 29, 2008 3.586 3.741 3.537 3.586 30,550 -0.01(-0.20%)
Jul 28, 2008 3.661 3.685 3.532 3.593 63,681 +0.00(+0.07%)
Jul 25, 2008 3.513 3.659 3.294 3.591 125,235 +0.14(+4.01%)
Jul 24, 2008 3.671 3.739 3.452 3.452 89,929 -0.26(-7.13%)
Jul 23, 2008 3.768 3.768 3.622 3.717 87,411 +0.01(+0.39%)
Jul 22, 2008 3.197 3.768 3.194 3.702 135,276 +0.51(+15.82%)
Jul 21, 2008 3.049 3.277 3.046 3.197 48,444 +0.16(+5.28%)
Jul 18, 2008 2.954 3.061 2.895 3.036 42,039 +0.03(+1.13%)
Jul 17, 2008 2.917 3.058 2.893 3.002 56,971 +0.14(+4.84%)
Jul 16, 2008 2.832 2.923 2.767 2.864 59,481 +0.08(+2.79%)
Jul 15, 2008 2.929 2.929 2.728 2.786 77,411 -0.21(-7.13%)
Jul 14, 2008 3.024 3.090 2.973 3.000 78,938 +0.06(+1.98%)
Jul 11, 2008 2.929 3.046 2.803 2.942 100,320 -0.05(-1.55%)
Jul 10, 2008 3.036 3.642 2.942 2.988 72,109 +0.03(+0.90%)
Jul 09, 2008 3.170 3.185 2.921 2.961 101,249 -0.20(-6.24%)
Jul 08, 2008 2.988 3.326 2.737 3.158 241,873 +0.18(+5.87%)
Jul 07, 2008 3.012 3.027 2.890 2.983 118,514 +0.03(+0.90%)
Jul 04, 2008 3.017 3.022 2.839 2.956 98,929 +0.00(+0.00%)
Jul 03, 2008 3.017 3.022 2.839 2.956 98,929 -0.06(-2.01%)
Jul 02, 2008 3.634 3.634 3.017 3.017 281,346 -0.59(-16.43%)
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.