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

Kronos Worldwide Inc (NY: KRO )

12.45 +0.03 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2008 3.122 3.229 3.122 3.229 8,977 +0.06(+1.92%)
Sep 29, 2008 3.297 3.544 3.041 3.168 70,662 -0.22(-6.54%)
Sep 26, 2008 3.056 3.392 3.034 3.390 0 +0.32(+10.57%)
Sep 25, 2008 3.483 3.483 3.066 3.066 101,321 -0.39(-11.35%)
Sep 24, 2008 3.714 3.714 3.458 3.458 31,607 -0.29(-7.80%)
Sep 23, 2008 3.880 3.880 3.700 3.751 26,978 -0.15(-3.75%)
Sep 22, 2008 3.802 3.897 3.802 3.897 15,202 +0.02(+0.57%)
Sep 19, 2008 4.192 4.192 3.580 3.875 0 +0.10(+2.65%)
Sep 18, 2008 3.712 4.009 3.500 3.775 113,541 +0.13(+3.61%)
Sep 17, 2008 3.775 3.875 3.244 3.643 159,001 -0.14(-3.80%)
Sep 16, 2008 3.056 3.821 3.056 3.787 148,160 +0.74(+24.32%)
Sep 15, 2008 3.037 3.095 3.034 3.046 51,060 -0.02(-0.71%)
Sep 12, 2008 3.024 3.098 3.002 3.068 30,039 +0.02(+0.56%)
Sep 11, 2008 3.012 3.122 2.998 3.051 53,260 -0.10(-3.32%)
Sep 10, 2008 3.414 3.414 3.156 3.156 37,750 -0.22(-6.50%)
Sep 09, 2008 3.509 3.546 3.366 3.375 17,438 -0.07(-1.98%)
Sep 08, 2008 3.461 3.504 3.412 3.444 21,542 -0.07(-1.98%)
Sep 05, 2008 3.680 3.680 3.455 3.513 0 -0.14(-3.90%)
Sep 04, 2008 3.796 3.796 3.636 3.656 24,005 -0.14(-3.75%)
Sep 03, 2008 3.895 3.895 3.760 3.798 81,742 -0.07(-1.93%)
Sep 02, 2008 4.069 4.086 3.861 3.873 27,775 -0.10(-2.43%)
Aug 29, 2008 4.153 4.153 3.962 3.970 21,935 -0.19(-4.48%)
Aug 28, 2008 4.006 4.156 3.946 4.156 22,970 +0.25(+6.32%)
Aug 27, 2008 3.866 4.001 3.866 3.909 36,835 -0.02(-0.63%)
Aug 26, 2008 3.704 4.064 3.704 3.933 48,672 +0.32(+8.75%)
Aug 25, 2008 3.711 3.721 3.358 3.617 46,355 -0.10(-2.60%)
Aug 22, 2008 3.639 3.897 3.607 3.714 158,604 +0.12(+3.43%)
Aug 21, 2008 3.653 3.675 3.436 3.590 54,218 -0.07(-1.91%)
Aug 20, 2008 3.540 3.680 3.433 3.660 64,234 +0.10(+2.85%)
Aug 19, 2008 3.660 3.791 3.194 3.559 88,654 -0.08(-2.32%)
Aug 18, 2008 3.496 3.810 3.470 3.644 117,725 +0.17(+5.01%)
Aug 15, 2008 3.503 3.530 3.450 3.470 0 -0.03(-0.90%)
Aug 14, 2008 3.491 3.508 3.445 3.501 59,235 +0.02(+0.56%)
Aug 13, 2008 3.528 3.564 3.395 3.482 54,165 -0.02(-0.48%)
Aug 12, 2008 3.269 3.605 3.269 3.499 67,049 +0.22(+6.78%)
Aug 11, 2008 3.141 3.332 3.141 3.276 38,077 +0.11(+3.51%)
Aug 08, 2008 2.974 3.366 2.878 3.165 114,025 +0.18(+5.99%)
Aug 07, 2008 3.443 3.528 2.899 2.986 187,994 -0.54(-15.34%)
Aug 06, 2008 3.552 3.602 3.503 3.528 35,581 +0.02(+0.69%)
Aug 05, 2008 3.503 3.576 3.455 3.503 40,664 +0.02(+0.69%)
Aug 04, 2008 3.467 3.489 3.329 3.479 45,320 +0.02(+0.49%)
Aug 01, 2008 3.547 3.598 3.438 3.462 64,044 -0.02(-0.69%)
Jul 31, 2008 3.346 3.532 3.337 3.486 94,779 +0.17(+5.10%)
Jul 30, 2008 3.615 3.641 3.317 3.317 54,487 -0.25(-6.92%)
Jul 29, 2008 3.564 3.718 3.515 3.564 30,739 -0.01(-0.20%)
Jul 28, 2008 3.639 3.663 3.511 3.571 64,073 +0.00(+0.07%)
Jul 25, 2008 3.491 3.636 3.274 3.569 126,007 +0.14(+4.01%)
Jul 24, 2008 3.648 3.716 3.431 3.431 90,483 -0.26(-7.13%)
Jul 23, 2008 3.745 3.745 3.600 3.694 87,950 +0.01(+0.39%)
Jul 22, 2008 3.177 3.745 3.175 3.680 136,109 +0.50(+15.82%)
Jul 21, 2008 3.030 3.257 3.027 3.177 48,743 +0.16(+5.28%)
Jul 18, 2008 2.936 3.042 2.878 3.018 42,298 +0.03(+1.13%)
Jul 17, 2008 2.899 3.039 2.875 2.984 57,322 +0.14(+4.84%)
Jul 16, 2008 2.815 2.905 2.750 2.846 59,847 +0.08(+2.79%)
Jul 15, 2008 2.911 2.911 2.711 2.769 77,888 -0.21(-7.13%)
Jul 14, 2008 3.006 3.071 2.955 2.982 79,424 +0.06(+1.98%)
Jul 11, 2008 2.911 3.027 2.786 2.924 100,938 -0.05(-1.55%)
Jul 10, 2008 3.018 3.619 2.924 2.969 72,553 +0.03(+0.90%)
Jul 09, 2008 3.151 3.165 2.903 2.943 101,873 -0.20(-6.24%)
Jul 08, 2008 2.969 3.305 2.721 3.139 243,363 +0.17(+5.87%)
Jul 07, 2008 2.994 3.008 2.873 2.965 119,244 +0.03(+0.90%)
Jul 04, 2008 2.998 3.003 2.822 2.938 99,539 +0.00(+0.00%)
Jul 03, 2008 2.998 3.003 2.822 2.938 99,539 -0.06(-2.01%)
Jul 02, 2008 3.612 3.612 2.998 2.998 283,080 -0.59(-16.43%)
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.