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

Kronos Worldwide Inc (NY: KRO )

13.44 -0.10 (-0.74%)
Official Closing Price Updated: 4:10 PM 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 (%)
May 30, 2008 5.244 5.407 5.074 5.385 61,500 +0.14(+2.69%)
May 29, 2008 5.117 5.436 5.117 5.244 55,231 +0.09(+1.75%)
May 28, 2008 5.227 5.227 5.083 5.154 19,646 -0.07(-1.26%)
May 27, 2008 5.336 5.336 5.117 5.219 113,758 -0.12(-2.19%)
May 26, 2008 5.455 5.475 5.105 5.336 0 +0.00(+0.00%)
May 23, 2008 5.455 5.475 5.105 5.336 65,898 -0.20(-3.64%)
May 22, 2008 5.599 5.599 5.445 5.538 44,664 -0.09(-1.68%)
May 21, 2008 5.640 5.698 5.518 5.633 86,321 +0.01(+0.17%)
May 20, 2008 5.815 5.837 5.545 5.623 80,859 -0.29(-4.93%)
May 19, 2008 5.740 5.973 5.689 5.915 157,472 +0.21(+3.75%)
May 16, 2008 5.900 5.900 5.555 5.701 152,590 -0.13(-2.17%)
May 15, 2008 5.786 5.924 5.710 5.827 142,035 -0.03(-0.58%)
May 14, 2008 5.856 5.956 5.633 5.861 119,805 +0.01(+0.21%)
May 13, 2008 5.866 5.917 5.638 5.849 65,207 -0.07(-1.19%)
May 12, 2008 5.890 5.927 5.813 5.920 63,602 +0.05(+0.83%)
May 09, 2008 5.988 5.988 5.718 5.871 47,181 -0.09(-1.43%)
May 08, 2008 5.900 6.053 5.847 5.956 211,771 -0.00(-0.04%)
May 07, 2008 6.697 6.807 5.958 5.958 183,601 -0.79(-11.68%)
May 06, 2008 6.928 7.089 6.714 6.746 219,488 -0.40(-5.61%)
May 05, 2008 7.074 7.444 6.814 7.147 184,885 +0.05(+0.75%)
May 02, 2008 7.099 7.402 7.038 7.094 133,602 +0.02(+0.34%)
May 01, 2008 7.055 7.123 6.678 7.069 239,566 -0.04(-0.62%)
Apr 30, 2008 7.366 7.534 7.072 7.113 238,290 -0.25(-3.34%)
Apr 29, 2008 7.595 7.680 7.300 7.359 269,545 -0.28(-3.66%)
Apr 28, 2008 7.368 7.658 7.137 7.638 145,700 +0.27(+3.73%)
Apr 25, 2008 7.342 7.415 7.086 7.364 118,588 +0.10(+1.34%)
Apr 24, 2008 6.928 7.332 6.642 7.266 264,498 +0.45(+6.60%)
Apr 23, 2008 7.021 7.021 6.719 6.817 50,184 -0.22(-3.08%)
Apr 22, 2008 7.230 7.308 7.033 7.033 125,873 -0.22(-2.98%)
Apr 21, 2008 7.186 7.320 7.186 7.249 113,121 +0.08(+1.12%)
Apr 18, 2008 7.220 7.244 7.077 7.169 90,496 +0.06(+0.82%)
Apr 17, 2008 7.016 7.227 6.853 7.111 58,823 -0.06(-0.85%)
Apr 16, 2008 6.727 7.172 6.727 7.172 158,345 +0.43(+6.34%)
Apr 15, 2008 6.374 6.744 6.180 6.744 153,844 +0.46(+7.35%)
Apr 14, 2008 6.245 6.542 6.078 6.282 89,666 +0.02(+0.35%)
Apr 11, 2008 6.454 6.547 6.214 6.260 70,752 -0.26(-4.03%)
Apr 10, 2008 6.223 6.625 6.009 6.522 70,752 +0.32(+5.13%)
Apr 09, 2008 6.525 6.549 6.199 6.204 70,340 -0.34(-5.24%)
Apr 08, 2008 6.467 6.564 6.437 6.547 45,248 +0.11(+1.66%)
Apr 07, 2008 6.428 6.603 6.406 6.440 87,206 +0.10(+1.65%)
Apr 04, 2008 6.211 6.452 6.211 6.335 91,731 +0.06(+0.97%)
Apr 03, 2008 6.078 6.282 6.017 6.274 130,809 +0.09(+1.49%)
Apr 02, 2008 6.136 6.267 5.800 6.182 82,269 -0.00(-0.08%)
Apr 01, 2008 5.937 6.202 5.839 6.187 54,709 +0.32(+5.38%)
Mar 31, 2008 5.747 5.937 5.747 5.871 80,233 +0.07(+1.13%)
Mar 28, 2008 5.827 5.951 5.676 5.805 100,780 -0.03(-0.54%)
Mar 27, 2008 6.017 6.017 5.638 5.837 85,149 -0.14(-2.28%)
Mar 26, 2008 5.618 5.988 5.611 5.973 61,291 +0.33(+5.77%)
Mar 25, 2008 5.404 5.681 5.404 5.647 113,121 +0.12(+2.11%)
Mar 24, 2008 4.886 5.589 4.835 5.531 211,022 +0.70(+14.61%)
Mar 21, 2008 4.959 5.227 4.723 4.826 234,880 +0.00(+0.00%)
Mar 20, 2008 4.959 5.227 4.723 4.826 234,880 -0.28(-5.57%)
Mar 19, 2008 4.928 5.334 4.928 5.110 158,781 +0.02(+0.33%)
Mar 18, 2008 4.789 5.100 4.033 5.093 73,631 +0.36(+7.55%)
Mar 17, 2008 4.510 4.818 4.510 4.736 47,716 +0.22(+4.84%)
Mar 14, 2008 4.624 4.624 4.339 4.517 89,262 -0.07(-1.59%)
Mar 13, 2008 4.332 4.789 4.006 4.590 285,522 +0.06(+1.40%)
Mar 12, 2008 4.565 4.614 4.458 4.527 38,666 -0.09(-2.00%)
Mar 11, 2008 4.417 4.660 4.330 4.619 109,830 +0.25(+5.61%)
Mar 10, 2008 4.558 4.558 4.337 4.373 46,071 -0.02(-0.55%)
Mar 07, 2008 4.361 4.551 4.203 4.398 103,248 +0.07(+1.57%)
Mar 06, 2008 4.539 4.631 4.313 4.330 46,071 -0.22(-4.76%)
Mar 05, 2008 4.364 4.728 4.364 4.546 72,808 +0.18(+4.13%)
Mar 04, 2008 4.330 4.371 4.133 4.366 60,468 +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.