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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2008 5.747 5.936 5.747 5.871 80,238 +0.07(+1.13%)
Mar 28, 2008 5.827 5.951 5.676 5.805 100,786 -0.03(-0.54%)
Mar 27, 2008 6.016 6.016 5.637 5.837 85,154 -0.14(-2.28%)
Mar 26, 2008 5.618 5.987 5.610 5.973 61,294 +0.33(+5.77%)
Mar 25, 2008 5.404 5.681 5.404 5.647 113,127 +0.12(+2.11%)
Mar 24, 2008 4.886 5.589 4.835 5.530 211,034 +0.70(+14.61%)
Mar 21, 2008 4.959 5.226 4.723 4.825 234,893 +0.00(+0.00%)
Mar 20, 2008 4.959 5.226 4.723 4.825 234,893 -0.28(-5.57%)
Mar 19, 2008 4.927 5.333 4.927 5.110 158,789 +0.02(+0.33%)
Mar 18, 2008 4.789 5.100 4.033 5.093 73,635 +0.36(+7.55%)
Mar 17, 2008 4.509 4.818 4.509 4.735 47,719 +0.22(+4.84%)
Mar 14, 2008 4.624 4.624 4.339 4.517 89,267 -0.07(-1.59%)
Mar 13, 2008 4.332 4.789 4.006 4.590 285,537 +0.06(+1.40%)
Mar 12, 2008 4.565 4.614 4.458 4.526 38,669 -0.09(-2.00%)
Mar 11, 2008 4.417 4.660 4.329 4.619 109,836 +0.25(+5.61%)
Mar 10, 2008 4.558 4.558 4.337 4.373 46,073 -0.02(-0.55%)
Mar 07, 2008 4.361 4.551 4.203 4.397 103,254 +0.07(+1.57%)
Mar 06, 2008 4.538 4.631 4.312 4.329 46,073 -0.22(-4.76%)
Mar 05, 2008 4.363 4.728 4.363 4.546 72,812 +0.18(+4.13%)
Mar 04, 2008 4.329 4.371 4.133 4.366 60,471 +0.07(+1.58%)
Mar 03, 2008 4.767 4.767 4.269 4.298 116,418 -0.20(-4.43%)
Feb 29, 2008 5.319 5.331 4.480 4.497 141,512 -0.82(-15.37%)
Feb 28, 2008 5.348 5.348 5.127 5.314 81,863 -0.07(-1.31%)
Feb 27, 2008 5.346 5.460 5.248 5.384 48,130 +0.04(+0.73%)
Feb 26, 2008 5.445 5.467 5.287 5.346 48,541 -0.02(-0.41%)
Feb 25, 2008 5.112 5.404 5.010 5.367 44,016 +0.25(+4.79%)
Feb 22, 2008 5.256 5.321 5.049 5.122 39,491 -0.14(-2.59%)
Feb 21, 2008 5.513 5.513 5.178 5.258 87,210 -0.23(-4.12%)
Feb 20, 2008 5.292 5.484 5.292 5.484 56,769 +0.17(+3.11%)
Feb 19, 2008 5.226 5.506 5.219 5.319 162,492 +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 99,552 +0.09(+1.90%)
Feb 14, 2008 4.995 5.299 4.672 4.988 83,920 -0.06(-1.20%)
Feb 13, 2008 4.923 5.095 4.862 5.049 55,123 +0.23(+4.69%)
Feb 12, 2008 4.901 4.978 4.823 4.823 48,130 -0.06(-1.29%)
Feb 11, 2008 4.896 4.930 4.745 4.886 64,009 +0.05(+0.95%)
Feb 08, 2008 4.976 5.044 4.767 4.840 39,080 -0.15(-2.97%)
Feb 07, 2008 4.847 5.124 4.845 4.988 50,187 +0.13(+2.65%)
Feb 06, 2008 5.059 5.275 4.859 4.859 65,819 -0.15(-2.96%)
Feb 05, 2008 5.054 5.304 4.998 5.008 84,870 -0.16(-3.10%)
Feb 04, 2008 4.923 5.168 4.786 5.168 156,732 +0.18(+3.51%)
Feb 01, 2008 4.820 5.008 4.745 4.993 56,358 +0.26(+5.55%)
Jan 31, 2008 4.597 4.862 4.597 4.731 48,541 +0.12(+2.69%)
Jan 30, 2008 4.752 5.027 4.607 4.607 96,261 -0.11(-2.27%)
Jan 29, 2008 4.813 4.862 4.621 4.713 110,165 +0.04(+0.81%)
Jan 28, 2008 4.390 4.813 4.390 4.676 146,037 +0.29(+6.50%)
Jan 25, 2008 4.582 4.679 4.159 4.390 102,843 -0.14(-3.06%)
Jan 24, 2008 4.451 4.602 4.380 4.529 80,217 +0.08(+1.75%)
Jan 23, 2008 4.079 4.614 4.079 4.451 123,000 +0.28(+6.76%)
Jan 22, 2008 3.950 4.466 3.775 4.169 111,481 +0.11(+2.69%)
Jan 21, 2008 4.135 4.135 3.804 4.060 0 +0.00(+0.00%)
Jan 18, 2008 4.135 4.135 3.804 4.060 159,201 -0.11(-2.57%)
Jan 17, 2008 4.449 4.449 4.137 4.167 172,776 -0.26(-5.88%)
Jan 16, 2008 4.152 4.551 4.150 4.427 259,576 +0.28(+6.80%)
Jan 15, 2008 4.074 4.145 4.033 4.145 165,783 +0.07(+1.79%)
Jan 14, 2008 4.026 4.120 3.919 4.072 121,354 +0.08(+1.89%)
Jan 11, 2008 4.047 4.113 3.967 3.996 81,040 +0.00(+0.00%)
Jan 10, 2008 3.819 4.096 3.819 3.996 88,239 +0.17(+4.45%)
Jan 09, 2008 3.868 3.996 3.719 3.826 111,481 -0.03(-0.88%)
Jan 08, 2008 3.984 3.984 3.746 3.860 160,846 -0.04(-1.00%)
Jan 07, 2008 3.979 3.979 3.714 3.899 61,294 +0.00(+0.12%)
Jan 04, 2008 4.181 4.184 3.829 3.894 138,632 -0.38(-8.93%)
Jan 03, 2008 4.227 4.417 4.198 4.276 97,495 +0.10(+2.45%)
Jan 02, 2008 4.247 4.291 4.072 4.174 85,976 -0.07(-1.60%)
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.