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 (%)
Jun 30, 2008 3.911 4.034 3.733 3.795 203,837 -0.16(-4.11%)
Jun 27, 2008 3.987 4.084 3.805 3.958 886,891 -0.08(-2.01%)
Jun 26, 2008 4.101 4.251 3.859 4.039 101,541 -0.07(-1.68%)
Jun 25, 2008 4.192 4.192 3.963 4.108 83,852 -0.11(-2.63%)
Jun 24, 2008 4.439 4.476 4.212 4.219 119,530 -0.19(-4.36%)
Jun 23, 2008 4.819 4.851 4.412 4.412 123,021 -0.34(-7.07%)
Jun 20, 2008 5.055 5.144 4.747 4.747 135,848 -0.38(-7.41%)
Jun 19, 2008 5.100 5.346 4.932 5.127 61,557 -0.02(-0.48%)
Jun 18, 2008 5.188 5.272 4.959 5.151 95,475 -0.01(-0.14%)
Jun 17, 2008 5.077 5.184 4.934 5.159 49,319 +0.08(+1.60%)
Jun 16, 2008 4.784 5.144 4.784 5.077 119,996 +0.06(+1.18%)
Jun 13, 2008 4.828 5.055 4.762 5.018 160,220 +0.21(+4.47%)
Jun 12, 2008 4.863 5.669 4.789 4.804 131,452 -0.08(-1.62%)
Jun 11, 2008 4.895 4.937 4.799 4.883 83,025 -0.04(-0.85%)
Jun 10, 2008 4.737 4.984 4.680 4.925 187,706 +0.02(+0.35%)
Jun 09, 2008 4.981 5.006 4.567 4.907 220,634 -0.09(-1.83%)
Jun 06, 2008 5.462 5.534 4.964 4.999 70,965 -0.62(-11.02%)
Jun 05, 2008 5.711 5.881 5.585 5.618 78,824 -0.00(-0.09%)
Jun 04, 2008 5.401 5.788 5.378 5.622 86,801 +0.22(+4.16%)
Jun 03, 2008 5.497 5.511 5.181 5.398 91,890 -0.14(-2.54%)
Jun 02, 2008 5.462 5.548 5.322 5.539 122,924 +0.08(+1.40%)
May 30, 2008 5.319 5.484 5.147 5.462 60,628 +0.14(+2.69%)
May 29, 2008 5.191 5.514 5.191 5.319 54,448 +0.09(+1.75%)
May 28, 2008 5.302 5.302 5.156 5.228 19,367 -0.07(-1.26%)
May 27, 2008 5.413 5.413 5.191 5.294 112,145 -0.12(-2.19%)
May 26, 2008 5.534 5.553 5.179 5.413 0 +0.00(+0.00%)
May 23, 2008 5.534 5.553 5.179 5.413 64,963 -0.20(-3.64%)
May 22, 2008 5.679 5.679 5.524 5.618 44,031 -0.10(-1.68%)
May 21, 2008 5.721 5.780 5.598 5.714 85,097 +0.01(+0.17%)
May 20, 2008 5.899 5.921 5.625 5.704 79,712 -0.30(-4.93%)
May 19, 2008 5.822 6.059 5.770 6.000 155,240 +0.22(+3.75%)
May 16, 2008 5.985 5.985 5.635 5.783 150,426 -0.13(-2.17%)
May 15, 2008 5.869 6.010 5.793 5.911 140,021 -0.03(-0.58%)
May 14, 2008 5.941 6.042 5.714 5.945 118,107 +0.01(+0.21%)
May 13, 2008 5.950 6.002 5.719 5.933 64,282 -0.07(-1.19%)
May 12, 2008 5.975 6.012 5.896 6.005 62,701 +0.05(+0.83%)
May 09, 2008 6.074 6.074 5.800 5.955 46,512 -0.09(-1.43%)
May 08, 2008 5.985 6.140 5.931 6.042 208,768 -0.00(-0.04%)
May 07, 2008 6.794 6.905 6.044 6.044 180,998 -0.80(-11.68%)
May 06, 2008 7.028 7.191 6.811 6.843 216,376 -0.41(-5.61%)
May 05, 2008 7.176 7.551 6.912 7.250 182,264 +0.05(+0.75%)
May 02, 2008 7.201 7.509 7.139 7.196 131,708 +0.02(+0.34%)
May 01, 2008 7.156 7.225 6.774 7.171 236,169 -0.04(-0.62%)
Apr 30, 2008 7.472 7.642 7.174 7.215 234,912 -0.25(-3.34%)
Apr 29, 2008 7.704 7.790 7.405 7.465 265,723 -0.28(-3.66%)
Apr 28, 2008 7.474 7.768 7.240 7.748 143,634 +0.28(+3.73%)
Apr 25, 2008 7.447 7.521 7.188 7.469 116,906 +0.10(+1.34%)
Apr 24, 2008 7.028 7.437 6.737 7.371 260,747 +0.46(+6.60%)
Apr 23, 2008 7.122 7.122 6.816 6.915 49,473 -0.22(-3.08%)
Apr 22, 2008 7.334 7.413 7.134 7.134 124,088 -0.22(-2.98%)
Apr 21, 2008 7.289 7.425 7.289 7.354 111,517 +0.08(+1.12%)
Apr 18, 2008 7.324 7.349 7.178 7.272 89,213 +0.06(+0.82%)
Apr 17, 2008 7.117 7.331 6.952 7.213 57,989 -0.06(-0.85%)
Apr 16, 2008 6.823 7.275 6.823 7.275 156,100 +0.43(+6.34%)
Apr 15, 2008 6.466 6.841 6.269 6.841 151,663 +0.47(+7.35%)
Apr 14, 2008 6.335 6.636 6.165 6.372 88,394 +0.02(+0.35%)
Apr 11, 2008 6.547 6.641 6.303 6.350 69,749 -0.27(-4.03%)
Apr 10, 2008 6.313 6.720 6.096 6.616 69,749 +0.32(+5.13%)
Apr 09, 2008 6.619 6.643 6.288 6.293 69,343 -0.35(-5.24%)
Apr 08, 2008 6.560 6.658 6.530 6.641 44,606 +0.11(+1.66%)
Apr 07, 2008 6.520 6.698 6.498 6.532 85,969 +0.11(+1.65%)
Apr 04, 2008 6.301 6.545 6.301 6.426 90,430 +0.06(+0.97%)
Apr 03, 2008 6.165 6.372 6.103 6.365 128,954 +0.09(+1.49%)
Apr 02, 2008 6.224 6.357 5.884 6.271 81,103 -0.00(-0.08%)
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.