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

Kronos Worldwide Inc (NY: KRO )

13.24 +0.08 (+0.61%)
Streaming Delayed Price Updated: 10:51 AM 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 (%)
Feb 29, 2008 5.319 5.331 4.480 4.497 141,504 -0.82(-15.37%)
Feb 28, 2008 5.348 5.348 5.127 5.314 81,858 -0.07(-1.31%)
Feb 27, 2008 5.346 5.460 5.249 5.385 48,127 +0.04(+0.73%)
Feb 26, 2008 5.445 5.467 5.287 5.346 48,539 -0.02(-0.41%)
Feb 25, 2008 5.112 5.404 5.010 5.368 44,014 +0.25(+4.79%)
Feb 22, 2008 5.256 5.322 5.049 5.122 39,489 -0.14(-2.59%)
Feb 21, 2008 5.514 5.514 5.178 5.258 87,206 -0.23(-4.12%)
Feb 20, 2008 5.292 5.484 5.292 5.484 56,766 +0.17(+3.11%)
Feb 19, 2008 5.227 5.506 5.219 5.319 162,483 +0.24(+4.64%)
Feb 18, 2008 5.003 5.297 5.003 5.083 0 +0.00(+0.00%)
Feb 15, 2008 5.003 5.297 5.003 5.083 99,546 +0.09(+1.90%)
Feb 14, 2008 4.996 5.300 4.672 4.988 83,915 -0.06(-1.20%)
Feb 13, 2008 4.923 5.095 4.862 5.049 55,120 +0.23(+4.69%)
Feb 12, 2008 4.901 4.979 4.823 4.823 48,127 -0.06(-1.29%)
Feb 11, 2008 4.896 4.930 4.745 4.886 64,006 +0.05(+0.95%)
Feb 08, 2008 4.976 5.044 4.767 4.840 39,078 -0.15(-2.97%)
Feb 07, 2008 4.847 5.125 4.846 4.988 50,184 +0.13(+2.65%)
Feb 06, 2008 5.059 5.275 4.860 4.860 65,815 -0.15(-2.96%)
Feb 05, 2008 5.054 5.304 4.998 5.008 84,865 -0.16(-3.10%)
Feb 04, 2008 4.923 5.168 4.787 5.168 156,724 +0.18(+3.51%)
Feb 01, 2008 4.821 5.008 4.745 4.993 56,354 +0.26(+5.55%)
Jan 31, 2008 4.597 4.862 4.597 4.731 48,539 +0.12(+2.69%)
Jan 30, 2008 4.753 5.027 4.607 4.607 96,255 -0.11(-2.27%)
Jan 29, 2008 4.813 4.862 4.621 4.714 110,159 +0.04(+0.81%)
Jan 28, 2008 4.390 4.813 4.390 4.676 146,029 +0.29(+6.51%)
Jan 25, 2008 4.582 4.680 4.159 4.390 102,837 -0.14(-3.06%)
Jan 24, 2008 4.451 4.602 4.381 4.529 80,213 +0.08(+1.75%)
Jan 23, 2008 4.079 4.614 4.079 4.451 122,993 +0.28(+6.76%)
Jan 22, 2008 3.950 4.466 3.775 4.169 111,475 +0.11(+2.69%)
Jan 21, 2008 4.135 4.135 3.805 4.060 0 +0.00(+0.00%)
Jan 18, 2008 4.135 4.135 3.805 4.060 159,192 -0.11(-2.57%)
Jan 17, 2008 4.449 4.449 4.138 4.167 172,766 -0.26(-5.88%)
Jan 16, 2008 4.152 4.551 4.150 4.427 259,561 +0.28(+6.80%)
Jan 15, 2008 4.074 4.145 4.033 4.145 165,774 +0.07(+1.79%)
Jan 14, 2008 4.026 4.121 3.919 4.072 121,348 +0.08(+1.89%)
Jan 11, 2008 4.048 4.113 3.967 3.997 81,035 +0.00(+0.00%)
Jan 10, 2008 3.819 4.096 3.819 3.997 88,234 +0.17(+4.45%)
Jan 09, 2008 3.868 3.997 3.719 3.826 111,475 -0.03(-0.88%)
Jan 08, 2008 3.984 3.984 3.746 3.860 160,837 -0.04(-1.00%)
Jan 07, 2008 3.980 3.980 3.715 3.899 61,291 +0.00(+0.13%)
Jan 04, 2008 4.181 4.184 3.829 3.894 138,624 -0.38(-8.93%)
Jan 03, 2008 4.228 4.417 4.198 4.276 97,489 +0.10(+2.45%)
Jan 02, 2008 4.247 4.291 4.072 4.174 85,972 -0.07(-1.60%)
Jan 01, 2008 4.424 4.424 4.189 4.242 0 +0.00(+0.00%)
Dec 31, 2007 4.424 4.424 4.189 4.242 63,347 -0.18(-4.17%)
Dec 28, 2007 4.619 4.663 4.386 4.427 98,312 -0.18(-3.85%)
Dec 27, 2007 4.772 4.843 4.604 4.604 136,568 -0.10(-2.12%)
Dec 26, 2007 4.714 4.794 4.692 4.704 62,113 -0.08(-1.68%)
Dec 24, 2007 4.471 4.796 4.437 4.784 110,653 +0.39(+8.91%)
Dec 21, 2007 4.055 4.420 4.026 4.393 321,675 +0.43(+10.86%)
Dec 20, 2007 4.011 4.038 3.856 3.963 71,163 -0.00(-0.12%)
Dec 19, 2007 4.113 4.138 3.916 3.967 41,546 -0.10(-2.51%)
Dec 18, 2007 3.987 4.096 3.892 4.070 76,511 +0.19(+4.89%)
Dec 17, 2007 3.868 3.943 3.771 3.880 206,497 +0.01(+0.31%)
Dec 14, 2007 4.053 4.111 3.812 3.868 156,724 -0.26(-6.41%)
Dec 13, 2007 3.907 4.133 3.710 4.133 69,518 +0.23(+5.79%)
Dec 12, 2007 4.018 4.133 3.768 3.907 149,731 -0.03(-0.80%)
Dec 11, 2007 4.546 4.580 3.899 3.938 171,532 -0.56(-12.39%)
Dec 10, 2007 4.084 4.522 4.084 4.495 141,915 +0.37(+8.96%)
Dec 07, 2007 4.009 4.186 3.873 4.125 97,901 +0.13(+3.29%)
Dec 06, 2007 3.919 4.050 3.919 3.994 69,929 +0.06(+1.61%)
Dec 05, 2007 3.768 3.950 3.768 3.931 80,213 +0.08(+2.02%)
Dec 04, 2007 3.929 3.960 3.768 3.853 81,035 -0.16(-3.94%)
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.