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 (%)
Dec 31, 2007 4.424 4.424 4.188 4.242 63,351 -0.18(-4.17%)
Dec 28, 2007 4.619 4.662 4.385 4.427 98,318 -0.18(-3.85%)
Dec 27, 2007 4.772 4.842 4.604 4.604 136,575 -0.10(-2.12%)
Dec 26, 2007 4.713 4.794 4.692 4.704 62,117 -0.08(-1.68%)
Dec 24, 2007 4.470 4.796 4.436 4.784 110,659 +0.39(+8.91%)
Dec 21, 2007 4.055 4.419 4.026 4.393 321,693 +0.43(+10.86%)
Dec 20, 2007 4.011 4.038 3.855 3.962 71,167 -0.00(-0.12%)
Dec 19, 2007 4.113 4.137 3.916 3.967 41,548 -0.10(-2.51%)
Dec 18, 2007 3.987 4.096 3.892 4.069 76,515 +0.19(+4.89%)
Dec 17, 2007 3.868 3.943 3.770 3.880 206,509 +0.01(+0.31%)
Dec 14, 2007 4.052 4.111 3.812 3.868 156,732 -0.26(-6.41%)
Dec 13, 2007 3.906 4.133 3.710 4.133 69,521 +0.23(+5.79%)
Dec 12, 2007 4.018 4.133 3.768 3.906 149,739 -0.03(-0.80%)
Dec 11, 2007 4.546 4.580 3.899 3.938 171,542 -0.56(-12.39%)
Dec 10, 2007 4.084 4.521 4.084 4.495 141,923 +0.37(+8.96%)
Dec 07, 2007 4.009 4.186 3.872 4.125 97,906 +0.13(+3.29%)
Dec 06, 2007 3.919 4.050 3.919 3.994 69,933 +0.06(+1.61%)
Dec 05, 2007 3.768 3.950 3.768 3.931 80,217 +0.08(+2.02%)
Dec 04, 2007 3.928 3.960 3.768 3.853 81,040 -0.16(-3.94%)
Dec 03, 2007 3.979 4.064 3.936 4.011 55,535 -0.03(-0.72%)
Nov 30, 2007 4.227 4.227 4.026 4.040 34,143 -0.04(-0.89%)
Nov 29, 2007 3.987 4.235 3.987 4.077 37,023 +0.03(+0.78%)
Nov 28, 2007 3.955 4.069 3.875 4.045 79,806 +0.14(+3.61%)
Nov 27, 2007 3.931 3.994 3.770 3.904 154,437 -0.08(-2.07%)
Nov 26, 2007 3.982 4.120 3.957 3.987 67,053 +0.00(+0.12%)
Nov 23, 2007 3.938 3.987 3.938 3.982 12,341 +0.09(+2.18%)
Nov 21, 2007 3.826 4.069 3.802 3.897 93,792 +0.03(+0.82%)
Nov 20, 2007 3.773 3.865 3.651 3.865 180,814 +0.05(+1.21%)
Nov 19, 2007 3.989 4.033 3.748 3.819 94,788 -0.27(-6.60%)
Nov 16, 2007 4.188 4.334 4.089 4.089 88,856 -0.09(-2.21%)
Nov 15, 2007 4.167 4.220 4.052 4.181 63,762 +0.00(+0.06%)
Nov 14, 2007 4.373 4.451 4.157 4.179 103,665 -0.18(-4.18%)
Nov 13, 2007 4.264 4.395 4.193 4.361 214,736 +0.17(+4.12%)
Nov 12, 2007 4.159 4.312 3.892 4.188 78,160 +0.02(+0.47%)
Nov 09, 2007 4.106 4.320 4.026 4.169 99,140 +0.02(+0.41%)
Nov 08, 2007 4.133 4.274 4.035 4.152 172,365 +0.02(+0.47%)
Nov 07, 2007 4.120 4.179 3.710 4.133 322,104 -0.09(-2.07%)
Nov 06, 2007 4.429 4.429 4.057 4.220 175,244 -0.10(-2.42%)
Nov 05, 2007 4.133 4.529 4.133 4.325 101,613 -0.06(-1.44%)
Nov 02, 2007 4.507 4.507 4.254 4.388 116,007 -0.09(-1.90%)
Nov 01, 2007 4.565 4.786 4.334 4.473 164,549 -0.09(-2.02%)
Oct 31, 2007 4.536 4.619 4.378 4.565 114,772 +0.07(+1.46%)
Oct 30, 2007 4.463 4.619 4.198 4.500 127,525 +0.07(+1.65%)
Oct 29, 2007 3.841 4.490 3.841 4.427 424,536 +0.66(+17.48%)
Oct 26, 2007 3.775 3.780 3.537 3.768 222,552 -0.02(-0.64%)
Oct 25, 2007 4.060 4.060 3.790 3.792 146,448 -0.24(-5.97%)
Oct 24, 2007 4.249 4.249 3.960 4.033 173,187 -0.24(-5.63%)
Oct 23, 2007 4.256 4.298 4.164 4.274 197,458 +0.06(+1.44%)
Oct 22, 2007 4.174 4.315 4.108 4.213 86,388 -0.03(-0.63%)
Oct 19, 2007 4.390 4.390 4.201 4.239 158,378 -0.16(-3.59%)
Oct 18, 2007 4.458 4.466 4.256 4.397 139,043 -0.08(-1.74%)
Oct 17, 2007 4.546 4.546 4.359 4.475 111,481 +0.01(+0.16%)
Oct 16, 2007 4.536 4.616 4.468 4.468 105,722 -0.06(-1.39%)
Oct 15, 2007 4.825 4.886 4.449 4.531 267,392 -0.35(-7.08%)
Oct 12, 2007 4.830 4.913 4.638 4.876 172,776 +0.06(+1.21%)
Oct 11, 2007 5.064 5.127 4.745 4.818 106,134 -0.21(-4.16%)
Oct 10, 2007 5.078 5.110 4.923 5.027 76,926 -0.06(-1.15%)
Oct 09, 2007 5.044 5.175 4.978 5.085 155,910 +0.05(+1.01%)
Oct 08, 2007 5.200 5.229 4.978 5.034 126,291 -0.24(-4.47%)
Oct 05, 2007 5.071 5.399 5.048 5.270 65,819 +0.29(+5.76%)
Oct 04, 2007 5.307 5.404 4.813 4.983 173,599 -0.31(-5.92%)
Oct 03, 2007 5.178 5.297 5.056 5.297 103,254 +0.08(+1.49%)
Oct 02, 2007 5.231 5.324 5.054 5.219 185,940 +0.03(+0.61%)
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.