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

Kronos Worldwide Inc (NY: KRO )

12.18 -0.27 (-2.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 30, 2008 5.188 5.349 5.020 5.328 62,158 +0.14(+2.69%)
May 29, 2008 5.063 5.378 5.063 5.188 55,822 +0.09(+1.75%)
May 28, 2008 5.171 5.171 5.030 5.099 19,855 -0.06(-1.26%)
May 27, 2008 5.280 5.280 5.063 5.164 114,974 -0.12(-2.19%)
May 26, 2008 5.398 5.417 5.051 5.280 0 +0.00(+0.00%)
May 23, 2008 5.398 5.417 5.051 5.280 66,602 -0.20(-3.64%)
May 22, 2008 5.539 5.539 5.388 5.479 45,141 -0.09(-1.68%)
May 21, 2008 5.580 5.638 5.460 5.573 87,244 +0.01(+0.17%)
May 20, 2008 5.754 5.775 5.487 5.564 81,723 -0.29(-4.93%)
May 19, 2008 5.679 5.910 5.628 5.852 159,155 +0.21(+3.75%)
May 16, 2008 5.838 5.838 5.496 5.640 154,220 -0.13(-2.17%)
May 15, 2008 5.725 5.862 5.650 5.766 143,552 -0.03(-0.58%)
May 14, 2008 5.794 5.893 5.573 5.799 121,085 +0.01(+0.21%)
May 13, 2008 5.804 5.855 5.578 5.787 65,903 -0.07(-1.19%)
May 12, 2008 5.828 5.864 5.751 5.857 64,282 +0.05(+0.83%)
May 09, 2008 5.924 5.924 5.657 5.809 47,685 -0.08(-1.43%)
May 08, 2008 5.838 5.989 5.785 5.893 214,033 -0.00(-0.04%)
May 07, 2008 6.627 6.735 5.895 5.895 185,563 -0.78(-11.68%)
May 06, 2008 6.855 7.014 6.643 6.675 221,833 -0.40(-5.61%)
May 05, 2008 6.999 7.365 6.742 7.072 186,860 +0.05(+0.75%)
May 02, 2008 7.024 7.324 6.963 7.019 135,029 +0.02(+0.34%)
May 01, 2008 6.980 7.048 6.607 6.995 242,125 -0.04(-0.62%)
Apr 30, 2008 7.288 7.454 6.997 7.038 240,837 -0.24(-3.34%)
Apr 29, 2008 7.514 7.598 7.223 7.281 272,425 -0.28(-3.66%)
Apr 28, 2008 7.291 7.577 7.062 7.558 147,256 +0.27(+3.73%)
Apr 25, 2008 7.264 7.336 7.011 7.286 119,855 +0.10(+1.34%)
Apr 24, 2008 6.855 7.254 6.571 7.189 267,324 +0.44(+6.60%)
Apr 23, 2008 6.947 6.947 6.648 6.745 50,720 -0.21(-3.08%)
Apr 22, 2008 7.153 7.230 6.959 6.959 127,218 -0.21(-2.98%)
Apr 21, 2008 7.110 7.242 7.110 7.173 114,329 +0.08(+1.12%)
Apr 18, 2008 7.144 7.168 7.002 7.093 91,463 +0.06(+0.82%)
Apr 17, 2008 6.942 7.151 6.781 7.036 59,451 -0.06(-0.85%)
Apr 16, 2008 6.656 7.096 6.656 7.096 160,036 +0.42(+6.34%)
Apr 15, 2008 6.307 6.672 6.114 6.672 155,488 +0.46(+7.35%)
Apr 14, 2008 6.179 6.473 6.013 6.215 90,624 +0.02(+0.35%)
Apr 11, 2008 6.386 6.478 6.148 6.194 71,508 -0.26(-4.03%)
Apr 10, 2008 6.158 6.554 5.946 6.453 71,508 +0.32(+5.13%)
Apr 09, 2008 6.456 6.480 6.134 6.138 71,092 -0.34(-5.24%)
Apr 08, 2008 6.398 6.494 6.369 6.478 45,731 +0.11(+1.66%)
Apr 07, 2008 6.360 6.533 6.338 6.372 88,138 +0.10(+1.65%)
Apr 04, 2008 6.146 6.384 6.146 6.268 92,711 +0.06(+0.97%)
Apr 03, 2008 6.013 6.215 5.953 6.208 132,207 +0.09(+1.49%)
Apr 02, 2008 6.071 6.201 5.739 6.117 83,149 -0.00(-0.08%)
Apr 01, 2008 5.874 6.136 5.778 6.122 55,294 +0.31(+5.38%)
Mar 31, 2008 5.686 5.874 5.686 5.809 81,091 +0.06(+1.13%)
Mar 28, 2008 5.766 5.888 5.616 5.744 101,857 -0.03(-0.54%)
Mar 27, 2008 5.953 5.953 5.578 5.775 86,059 -0.13(-2.28%)
Mar 26, 2008 5.559 5.924 5.551 5.910 61,946 +0.32(+5.77%)
Mar 25, 2008 5.347 5.621 5.347 5.588 114,329 +0.12(+2.11%)
Mar 24, 2008 4.835 5.530 4.784 5.472 213,277 +0.70(+14.61%)
Mar 21, 2008 4.907 5.171 4.674 4.775 237,390 +0.00(+0.00%)
Mar 20, 2008 4.907 5.171 4.674 4.775 237,390 -0.28(-5.57%)
Mar 19, 2008 4.876 5.277 4.876 5.056 160,477 +0.02(+0.33%)
Mar 18, 2008 4.738 5.046 3.990 5.039 74,418 +0.35(+7.55%)
Mar 17, 2008 4.462 4.767 4.462 4.686 48,226 +0.22(+4.84%)
Mar 14, 2008 4.575 4.575 4.293 4.469 90,216 -0.07(-1.59%)
Mar 13, 2008 4.286 4.738 3.964 4.541 288,572 +0.06(+1.40%)
Mar 12, 2008 4.517 4.565 4.411 4.479 39,080 -0.09(-2.00%)
Mar 11, 2008 4.370 4.611 4.284 4.570 111,003 +0.24(+5.61%)
Mar 10, 2008 4.510 4.510 4.291 4.327 46,563 -0.02(-0.55%)
Mar 07, 2008 4.315 4.503 4.159 4.351 104,352 +0.07(+1.57%)
Mar 06, 2008 4.491 4.582 4.267 4.284 46,563 -0.21(-4.76%)
Mar 05, 2008 4.318 4.678 4.318 4.498 73,586 +0.18(+4.13%)
Mar 04, 2008 4.284 4.325 4.089 4.320 61,114 +0.07(+1.58%)
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.