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

Kronos Worldwide Inc (NY: KRO )

13.54 +0.38 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2008 2.713 2.832 2.526 2.832 42,188 +0.25(+9.70%)
Dec 30, 2008 2.519 2.589 2.494 2.582 14,565 +0.07(+2.61%)
Dec 29, 2008 2.421 2.533 2.421 2.516 27,815 +0.10(+4.02%)
Dec 26, 2008 2.329 2.450 2.329 2.419 21,604 +0.12(+5.29%)
Dec 24, 2008 2.198 2.339 2.193 2.297 27,453 +0.10(+4.54%)
Dec 23, 2008 2.220 2.220 2.156 2.198 21,871 -0.03(-1.20%)
Dec 22, 2008 2.164 2.268 2.164 2.224 41,028 +0.16(+7.65%)
Dec 19, 2008 2.431 2.628 2.066 2.066 84,655 -0.48(-18.74%)
Dec 18, 2008 2.638 2.732 2.497 2.543 25,915 -0.11(-4.12%)
Dec 17, 2008 2.407 2.655 2.404 2.652 41,492 +0.23(+9.32%)
Dec 16, 2008 2.361 2.465 2.249 2.426 45,573 +0.05(+2.15%)
Dec 15, 2008 2.482 2.504 2.370 2.375 24,100 -0.12(-4.68%)
Dec 12, 2008 2.429 2.577 2.329 2.492 53,228 +0.05(+1.99%)
Dec 11, 2008 2.378 2.443 2.309 2.443 26,466 +0.04(+1.52%)
Dec 10, 2008 2.433 2.623 2.256 2.407 91,726 -0.02(-1.00%)
Dec 09, 2008 2.399 2.528 2.309 2.431 37,774 +0.10(+4.17%)
Dec 08, 2008 2.390 2.844 2.249 2.334 83,528 -0.10(-4.00%)
Dec 05, 2008 2.412 2.616 2.125 2.431 93,002 -0.02(-0.89%)
Dec 04, 2008 2.395 2.511 2.164 2.453 54,968 -0.03(-1.08%)
Dec 03, 2008 2.431 2.550 2.105 2.480 92,372 +0.04(+1.49%)
Dec 02, 2008 2.455 2.485 2.249 2.443 41,472 -0.01(-0.49%)
Dec 01, 2008 2.769 2.769 2.431 2.455 36,840 -0.38(-13.38%)
Nov 28, 2008 2.771 2.856 2.745 2.835 23,648 +0.09(+3.09%)
Nov 26, 2008 2.273 2.813 2.273 2.749 50,596 +0.46(+20.32%)
Nov 25, 2008 2.273 2.339 2.188 2.285 31,468 +0.02(+0.97%)
Nov 24, 2008 2.079 2.263 2.054 2.263 36,075 +0.22(+10.83%)
Nov 21, 2008 2.001 2.066 1.862 2.042 61,620 +0.07(+3.58%)
Nov 20, 2008 2.027 2.066 1.899 1.972 35,688 -0.16(-7.31%)
Nov 19, 2008 2.244 2.244 2.127 2.127 52,002 -0.14(-6.22%)
Nov 18, 2008 2.220 2.268 2.188 2.268 36,593 +0.08(+3.55%)
Nov 17, 2008 2.249 2.322 2.190 2.190 58,234 -0.06(-2.80%)
Nov 14, 2008 2.246 2.348 2.229 2.254 34,553 -0.01(-0.32%)
Nov 13, 2008 2.027 2.261 1.903 2.261 143,256 +0.30(+15.53%)
Nov 12, 2008 2.020 2.020 1.952 1.957 19,374 -0.12(-5.85%)
Nov 11, 2008 2.273 2.273 2.006 2.079 85,231 -0.22(-9.52%)
Nov 10, 2008 2.363 2.526 2.266 2.297 44,964 +0.04(+1.61%)
Nov 07, 2008 2.431 2.441 2.190 2.261 160,286 -0.13(-5.39%)
Nov 06, 2008 2.686 2.686 2.390 2.390 41,134 -0.32(-11.84%)
Nov 05, 2008 3.012 3.012 2.667 2.711 142,985 -0.33(-10.80%)
Nov 04, 2008 3.160 3.265 2.983 3.039 91,385 -0.11(-3.47%)
Nov 03, 2008 3.063 3.379 3.039 3.148 72,998 +0.06(+1.97%)
Oct 31, 2008 2.528 3.175 2.521 3.087 114,811 +0.57(+22.82%)
Oct 30, 2008 2.412 2.626 2.390 2.514 123,734 +0.10(+4.34%)
Oct 29, 2008 2.506 2.523 2.319 2.409 39,900 -0.08(-3.32%)
Oct 28, 2008 2.341 2.582 2.188 2.492 99,447 +0.12(+5.13%)
Oct 27, 2008 2.572 2.572 2.370 2.370 58,004 -0.18(-7.14%)
Oct 24, 2008 2.599 2.674 2.526 2.553 29,757 -0.07(-2.51%)
Oct 23, 2008 2.674 2.732 2.497 2.618 36,375 -0.03(-1.19%)
Oct 22, 2008 2.993 2.993 2.601 2.650 52,216 -0.34(-11.45%)
Oct 21, 2008 3.194 3.194 2.968 2.993 45,758 -0.19(-6.03%)
Oct 20, 2008 2.847 3.207 2.810 3.185 113,717 +0.50(+18.55%)
Oct 17, 2008 2.431 2.803 2.431 2.686 59,020 +0.26(+10.50%)
Oct 16, 2008 2.747 2.747 2.431 2.431 311,577 -0.29(-10.71%)
Oct 15, 2008 2.988 3.046 2.446 2.723 127,522 -0.29(-9.53%)
Oct 14, 2008 3.061 3.501 2.968 3.010 208,653 -0.05(-1.59%)
Oct 13, 2008 2.698 3.095 2.613 3.058 78,670 +0.34(+12.62%)
Oct 10, 2008 2.942 3.416 2.375 2.715 200,932 -0.27(-9.19%)
Oct 09, 2008 3.056 3.104 2.859 2.990 67,161 -0.12(-3.83%)
Oct 08, 2008 3.153 3.165 2.915 3.109 30,690 +0.01(+0.31%)
Oct 07, 2008 3.163 3.163 2.971 3.100 42,397 -0.06(-2.00%)
Oct 06, 2008 3.160 3.248 3.027 3.163 67,502 -0.07(-2.25%)
Oct 03, 2008 3.367 3.413 3.056 3.236 43,167 -0.19(-5.47%)
Oct 02, 2008 3.258 3.632 3.180 3.423 68,123 +0.13(+3.91%)
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.