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

Kronos Worldwide Inc (NY: KRO )

13.45 -0.09 (-0.66%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 11, 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 (%)
Nov 28, 2008 2.771 2.856 2.744 2.834 23,649 +0.09(+3.09%)
Nov 26, 2008 2.273 2.813 2.273 2.749 50,598 +0.46(+20.32%)
Nov 25, 2008 2.273 2.339 2.188 2.285 31,470 +0.02(+0.97%)
Nov 24, 2008 2.078 2.263 2.054 2.263 36,077 +0.22(+10.83%)
Nov 21, 2008 2.001 2.066 1.862 2.042 61,623 +0.07(+3.58%)
Nov 20, 2008 2.027 2.066 1.899 1.971 35,690 -0.16(-7.31%)
Nov 19, 2008 2.244 2.244 2.127 2.127 52,005 -0.14(-6.22%)
Nov 18, 2008 2.219 2.268 2.188 2.268 36,595 +0.08(+3.55%)
Nov 17, 2008 2.249 2.321 2.190 2.190 58,238 -0.06(-2.80%)
Nov 14, 2008 2.246 2.348 2.229 2.253 34,555 -0.01(-0.32%)
Nov 13, 2008 2.027 2.261 1.903 2.261 143,264 +0.30(+15.53%)
Nov 12, 2008 2.020 2.020 1.952 1.957 19,375 -0.12(-5.85%)
Nov 11, 2008 2.273 2.273 2.005 2.078 85,236 -0.22(-9.52%)
Nov 10, 2008 2.363 2.526 2.266 2.297 44,967 +0.04(+1.61%)
Nov 07, 2008 2.431 2.441 2.190 2.261 160,295 -0.13(-5.39%)
Nov 06, 2008 2.686 2.686 2.390 2.390 41,137 -0.32(-11.84%)
Nov 05, 2008 3.012 3.012 2.667 2.710 142,993 -0.33(-10.80%)
Nov 04, 2008 3.160 3.265 2.983 3.039 91,390 -0.11(-3.47%)
Nov 03, 2008 3.063 3.379 3.039 3.148 73,002 +0.06(+1.97%)
Oct 31, 2008 2.528 3.175 2.521 3.087 114,818 +0.57(+22.82%)
Oct 30, 2008 2.411 2.625 2.390 2.514 123,740 +0.10(+4.34%)
Oct 29, 2008 2.506 2.523 2.319 2.409 39,903 -0.08(-3.32%)
Oct 28, 2008 2.341 2.582 2.188 2.492 99,453 +0.12(+5.13%)
Oct 27, 2008 2.572 2.572 2.370 2.370 58,007 -0.18(-7.14%)
Oct 24, 2008 2.599 2.674 2.526 2.552 29,758 -0.07(-2.51%)
Oct 23, 2008 2.674 2.732 2.497 2.618 36,377 -0.03(-1.19%)
Oct 22, 2008 2.992 2.992 2.601 2.650 52,219 -0.34(-11.45%)
Oct 21, 2008 3.194 3.194 2.968 2.992 45,761 -0.19(-6.03%)
Oct 20, 2008 2.847 3.206 2.810 3.184 113,723 +0.50(+18.55%)
Oct 17, 2008 2.431 2.803 2.431 2.686 59,023 +0.26(+10.50%)
Oct 16, 2008 2.747 2.747 2.431 2.431 311,594 -0.29(-10.71%)
Oct 15, 2008 2.988 3.046 2.445 2.723 127,529 -0.29(-9.53%)
Oct 14, 2008 3.060 3.500 2.968 3.009 208,664 -0.05(-1.59%)
Oct 13, 2008 2.698 3.095 2.613 3.058 78,675 +0.34(+12.62%)
Oct 10, 2008 2.941 3.416 2.375 2.715 200,943 -0.27(-9.19%)
Oct 09, 2008 3.056 3.104 2.859 2.990 67,164 -0.12(-3.83%)
Oct 08, 2008 3.153 3.165 2.915 3.109 30,692 +0.01(+0.31%)
Oct 07, 2008 3.163 3.163 2.971 3.099 42,400 -0.06(-2.00%)
Oct 06, 2008 3.160 3.248 3.026 3.163 67,506 -0.07(-2.25%)
Oct 03, 2008 3.367 3.413 3.056 3.236 43,169 -0.19(-5.47%)
Oct 02, 2008 3.257 3.632 3.180 3.423 68,127 +0.13(+3.91%)
Oct 01, 2008 3.284 3.301 3.041 3.294 41,828 +0.07(+2.26%)
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 70,842 -0.22(-6.54%)
Sep 26, 2008 3.048 3.384 3.026 3.381 0 +0.32(+10.57%)
Sep 25, 2008 3.474 3.474 3.058 3.058 101,580 -0.39(-11.35%)
Sep 24, 2008 3.705 3.705 3.449 3.449 31,688 -0.29(-7.80%)
Sep 23, 2008 3.870 3.870 3.690 3.741 27,047 -0.15(-3.75%)
Sep 22, 2008 3.792 3.887 3.792 3.887 15,241 +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 3.765 113,830 +0.13(+3.61%)
Sep 17, 2008 3.765 3.865 3.236 3.634 159,406 -0.14(-3.80%)
Sep 16, 2008 3.048 3.812 3.048 3.778 148,538 +0.74(+24.32%)
Sep 15, 2008 3.029 3.087 3.026 3.039 51,191 -0.02(-0.71%)
Sep 12, 2008 3.017 3.090 2.995 3.060 30,116 +0.02(+0.56%)
Sep 11, 2008 3.005 3.114 2.990 3.043 53,396 -0.10(-3.32%)
Sep 10, 2008 3.406 3.406 3.148 3.148 37,846 -0.22(-6.50%)
Sep 09, 2008 3.500 3.537 3.358 3.367 17,483 -0.07(-1.98%)
Sep 08, 2008 3.452 3.495 3.403 3.435 21,597 -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 3.658 3.678 23,859 -0.14(-3.75%)
Sep 03, 2008 3.919 3.919 3.782 3.821 81,246 -0.08(-1.93%)
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.