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

Kronos Worldwide Inc (NY: KRO )

13.11 -0.11 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.319 5.485 5.147 5.462 60,625 +0.14(+2.69%)
May 29, 2008 5.191 5.514 5.191 5.319 54,445 +0.09(+1.75%)
May 28, 2008 5.302 5.302 5.157 5.228 19,366 -0.07(-1.26%)
May 27, 2008 5.413 5.413 5.191 5.295 112,139 -0.12(-2.19%)
May 26, 2008 5.534 5.554 5.179 5.413 0 +0.00(+0.00%)
May 23, 2008 5.534 5.554 5.179 5.413 64,960 -0.20(-3.64%)
May 22, 2008 5.679 5.679 5.524 5.618 44,028 -0.10(-1.68%)
May 21, 2008 5.721 5.781 5.598 5.714 85,093 +0.01(+0.17%)
May 20, 2008 5.899 5.921 5.625 5.704 79,708 -0.30(-4.93%)
May 19, 2008 5.823 6.059 5.771 6.000 155,231 +0.22(+3.75%)
May 16, 2008 5.985 5.985 5.635 5.783 150,418 -0.13(-2.17%)
May 15, 2008 5.869 6.010 5.793 5.911 140,013 -0.03(-0.58%)
May 14, 2008 5.941 6.042 5.714 5.946 118,100 +0.01(+0.21%)
May 13, 2008 5.951 6.003 5.719 5.933 64,279 -0.07(-1.19%)
May 12, 2008 5.975 6.012 5.896 6.005 62,697 +0.05(+0.83%)
May 09, 2008 6.074 6.074 5.800 5.956 46,510 -0.09(-1.43%)
May 08, 2008 5.985 6.141 5.931 6.042 208,757 -0.00(-0.04%)
May 07, 2008 6.794 6.905 6.044 6.044 180,988 -0.80(-11.68%)
May 06, 2008 7.028 7.191 6.811 6.843 216,364 -0.41(-5.61%)
May 05, 2008 7.176 7.551 6.913 7.250 182,254 +0.05(+0.75%)
May 02, 2008 7.201 7.509 7.139 7.196 131,700 +0.02(+0.34%)
May 01, 2008 7.157 7.226 6.774 7.171 236,156 -0.04(-0.62%)
Apr 30, 2008 7.472 7.643 7.174 7.216 234,899 -0.25(-3.34%)
Apr 29, 2008 7.704 7.790 7.406 7.465 265,709 -0.28(-3.66%)
Apr 28, 2008 7.475 7.768 7.241 7.749 143,626 +0.28(+3.73%)
Apr 25, 2008 7.448 7.522 7.189 7.470 116,900 +0.10(+1.34%)
Apr 24, 2008 7.028 7.438 6.737 7.371 260,733 +0.46(+6.60%)
Apr 23, 2008 7.122 7.122 6.816 6.915 49,470 -0.22(-3.08%)
Apr 22, 2008 7.334 7.413 7.134 7.134 124,081 -0.22(-2.98%)
Apr 21, 2008 7.290 7.425 7.290 7.354 111,511 +0.08(+1.12%)
Apr 18, 2008 7.324 7.349 7.179 7.273 89,209 +0.06(+0.82%)
Apr 17, 2008 7.117 7.332 6.952 7.213 57,985 -0.06(-0.85%)
Apr 16, 2008 6.824 7.275 6.824 7.275 156,091 +0.43(+6.34%)
Apr 15, 2008 6.466 6.841 6.269 6.841 151,655 +0.47(+7.35%)
Apr 14, 2008 6.335 6.636 6.165 6.372 88,389 +0.02(+0.35%)
Apr 11, 2008 6.548 6.641 6.303 6.350 69,745 -0.27(-4.03%)
Apr 10, 2008 6.313 6.720 6.096 6.617 69,745 +0.32(+5.13%)
Apr 09, 2008 6.619 6.644 6.289 6.294 69,339 -0.35(-5.24%)
Apr 08, 2008 6.560 6.659 6.530 6.641 44,604 +0.11(+1.66%)
Apr 07, 2008 6.520 6.698 6.498 6.533 85,965 +0.11(+1.65%)
Apr 04, 2008 6.301 6.545 6.301 6.427 90,425 +0.06(+0.97%)
Apr 03, 2008 6.165 6.372 6.104 6.365 128,947 +0.09(+1.49%)
Apr 02, 2008 6.224 6.358 5.884 6.271 81,099 -0.00(-0.08%)
Apr 01, 2008 6.022 6.291 5.924 6.276 53,930 +0.32(+5.38%)
Mar 31, 2008 5.830 6.022 5.830 5.956 79,091 +0.07(+1.13%)
Mar 28, 2008 5.911 6.037 5.758 5.889 99,346 -0.03(-0.54%)
Mar 27, 2008 6.104 6.104 5.719 5.921 83,937 -0.14(-2.28%)
Mar 26, 2008 5.699 6.074 5.692 6.059 60,418 +0.33(+5.77%)
Mar 25, 2008 5.482 5.763 5.482 5.729 111,511 +0.12(+2.11%)
Mar 24, 2008 4.957 5.670 4.905 5.610 208,019 +0.72(+14.61%)
Mar 21, 2008 5.031 5.302 4.792 4.895 231,537 +0.00(+0.00%)
Mar 20, 2008 5.031 5.302 4.792 4.895 231,537 -0.29(-5.57%)
Mar 19, 2008 4.999 5.411 4.999 5.184 156,521 +0.02(+0.33%)
Mar 18, 2008 4.858 5.174 4.091 5.167 72,583 +0.36(+7.55%)
Mar 17, 2008 4.575 4.888 4.575 4.804 47,037 +0.22(+4.84%)
Mar 14, 2008 4.691 4.691 4.402 4.582 87,992 -0.07(-1.59%)
Mar 13, 2008 4.395 4.858 4.064 4.656 281,458 +0.06(+1.40%)
Mar 12, 2008 4.631 4.681 4.523 4.592 38,116 -0.09(-2.00%)
Mar 11, 2008 4.481 4.728 4.392 4.686 108,267 +0.25(+5.61%)
Mar 10, 2008 4.624 4.624 4.400 4.437 45,415 -0.02(-0.55%)
Mar 07, 2008 4.424 4.617 4.264 4.461 101,779 +0.07(+1.57%)
Mar 06, 2008 4.604 4.698 4.375 4.392 45,415 -0.22(-4.76%)
Mar 05, 2008 4.427 4.797 4.427 4.612 71,772 +0.18(+4.13%)
Mar 04, 2008 4.392 4.434 4.192 4.429 59,607 +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.