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 (%)
Nov 28, 2008 2.811 2.898 2.784 2.875 23,313 +0.09(+3.09%)
Nov 26, 2008 2.306 2.853 2.306 2.789 49,878 +0.47(+20.32%)
Nov 25, 2008 2.306 2.372 2.219 2.318 31,022 +0.02(+0.97%)
Nov 24, 2008 2.108 2.296 2.084 2.296 35,563 +0.22(+10.83%)
Nov 21, 2008 2.030 2.096 1.889 2.071 60,746 +0.07(+3.58%)
Nov 20, 2008 2.057 2.096 1.926 2.000 35,182 -0.16(-7.31%)
Nov 19, 2008 2.276 2.276 2.158 2.158 51,265 -0.14(-6.22%)
Nov 18, 2008 2.251 2.301 2.219 2.301 36,074 +0.08(+3.55%)
Nov 17, 2008 2.281 2.355 2.222 2.222 57,409 -0.06(-2.80%)
Nov 14, 2008 2.279 2.382 2.261 2.286 34,063 -0.01(-0.32%)
Nov 13, 2008 2.057 2.293 1.931 2.293 141,225 +0.31(+15.53%)
Nov 12, 2008 2.049 2.049 1.980 1.985 19,099 -0.12(-5.85%)
Nov 11, 2008 2.306 2.306 2.034 2.108 84,023 -0.22(-9.52%)
Nov 10, 2008 2.397 2.562 2.298 2.330 44,327 +0.04(+1.61%)
Nov 07, 2008 2.466 2.476 2.222 2.293 158,014 -0.13(-5.39%)
Nov 06, 2008 2.725 2.725 2.424 2.424 40,551 -0.33(-11.84%)
Nov 05, 2008 3.055 3.055 2.705 2.750 140,957 -0.33(-10.80%)
Nov 04, 2008 3.206 3.312 3.026 3.082 90,089 -0.11(-3.47%)
Nov 03, 2008 3.107 3.428 3.082 3.193 71,963 +0.06(+1.97%)
Oct 31, 2008 2.565 3.221 2.557 3.132 113,184 +0.58(+22.82%)
Oct 30, 2008 2.446 2.663 2.425 2.550 121,979 +0.11(+4.34%)
Oct 29, 2008 2.542 2.560 2.353 2.444 39,335 -0.08(-3.32%)
Oct 28, 2008 2.375 2.619 2.219 2.528 98,037 +0.12(+5.13%)
Oct 27, 2008 2.609 2.609 2.404 2.404 57,182 -0.18(-7.14%)
Oct 24, 2008 2.636 2.713 2.562 2.589 29,335 -0.07(-2.51%)
Oct 23, 2008 2.713 2.772 2.533 2.656 35,859 -0.03(-1.19%)
Oct 22, 2008 3.036 3.036 2.639 2.688 51,476 -0.35(-11.45%)
Oct 21, 2008 3.240 3.240 3.011 3.036 45,109 -0.19(-6.03%)
Oct 20, 2008 2.888 3.253 2.851 3.230 112,105 +0.51(+18.55%)
Oct 17, 2008 2.466 2.843 2.466 2.725 58,183 +0.26(+10.50%)
Oct 16, 2008 2.787 2.787 2.466 2.466 307,159 -0.30(-10.71%)
Oct 15, 2008 3.031 3.090 2.481 2.762 125,714 -0.29(-9.53%)
Oct 14, 2008 3.105 3.551 3.011 3.053 205,694 -0.05(-1.59%)
Oct 13, 2008 2.737 3.139 2.651 3.102 77,555 +0.35(+12.62%)
Oct 10, 2008 2.984 3.466 2.409 2.755 198,083 -0.28(-9.19%)
Oct 09, 2008 3.100 3.149 2.900 3.033 66,208 -0.12(-3.83%)
Oct 08, 2008 3.198 3.211 2.957 3.154 30,255 +0.01(+0.31%)
Oct 07, 2008 3.208 3.208 3.013 3.144 41,796 -0.06(-2.00%)
Oct 06, 2008 3.206 3.295 3.070 3.208 66,545 -0.07(-2.25%)
Oct 03, 2008 3.415 3.462 3.100 3.282 42,555 -0.19(-5.47%)
Oct 02, 2008 3.304 3.684 3.226 3.472 67,157 +0.13(+3.91%)
Oct 01, 2008 3.332 3.349 3.085 3.341 41,233 +0.07(+2.26%)
Sep 30, 2008 3.159 3.267 3.159 3.267 8,872 +0.06(+1.92%)
Sep 29, 2008 3.336 3.586 3.078 3.206 69,834 -0.22(-6.54%)
Sep 26, 2008 3.092 3.433 3.070 3.430 0 +0.33(+10.57%)
Sep 25, 2008 3.524 3.524 3.102 3.102 100,134 -0.40(-11.35%)
Sep 24, 2008 3.758 3.758 3.499 3.499 31,237 -0.30(-7.80%)
Sep 23, 2008 3.926 3.926 3.743 3.795 26,662 -0.15(-3.75%)
Sep 22, 2008 3.847 3.943 3.847 3.943 15,024 +0.02(+0.57%)
Sep 19, 2008 4.241 4.241 3.623 3.921 0 +0.10(+2.65%)
Sep 18, 2008 3.756 4.057 3.541 3.820 112,210 +0.13(+3.61%)
Sep 17, 2008 3.820 3.921 3.282 3.687 157,138 -0.15(-3.80%)
Sep 16, 2008 3.092 3.867 3.092 3.832 146,424 +0.75(+24.32%)
Sep 15, 2008 3.073 3.132 3.070 3.082 50,462 -0.02(-0.71%)
Sep 12, 2008 3.060 3.134 3.038 3.105 29,687 +0.02(+0.56%)
Sep 11, 2008 3.048 3.159 3.033 3.087 52,636 -0.11(-3.32%)
Sep 10, 2008 3.455 3.455 3.193 3.193 37,307 -0.22(-6.50%)
Sep 09, 2008 3.551 3.588 3.406 3.415 17,234 -0.07(-1.98%)
Sep 08, 2008 3.502 3.546 3.452 3.484 21,289 -0.10(-2.82%)
Sep 05, 2008 3.756 3.756 3.526 3.586 0 -0.15(-3.90%)
Sep 04, 2008 3.874 3.874 3.711 3.731 23,520 -0.15(-3.75%)
Sep 03, 2008 3.975 3.975 3.837 3.877 80,089 -0.08(-1.93%)
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.