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

Kronos Worldwide Inc (NY: KRO )

14.21 -0.20 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 4.488 4.488 4.249 4.303 62,449 -0.19(-4.17%)
Dec 28, 2007 4.685 4.730 4.449 4.491 96,918 -0.18(-3.85%)
Dec 27, 2007 4.841 4.912 4.671 4.671 134,631 -0.10(-2.12%)
Dec 26, 2007 4.782 4.863 4.759 4.772 61,233 -0.08(-1.68%)
Dec 24, 2007 4.535 4.865 4.500 4.853 109,084 +0.40(+8.91%)
Dec 21, 2007 4.113 4.483 4.084 4.456 317,114 +0.44(+10.86%)
Dec 20, 2007 4.069 4.096 3.911 4.020 70,154 -0.00(-0.12%)
Dec 19, 2007 4.172 4.197 3.973 4.024 40,957 -0.10(-2.51%)
Dec 18, 2007 4.044 4.155 3.948 4.128 75,426 +0.19(+4.89%)
Dec 17, 2007 3.923 4.000 3.825 3.936 203,569 +0.01(+0.31%)
Dec 14, 2007 4.111 4.170 3.867 3.923 154,502 -0.27(-6.41%)
Dec 13, 2007 3.963 4.192 3.763 4.192 68,532 +0.23(+5.79%)
Dec 12, 2007 4.076 4.192 3.822 3.963 147,608 -0.03(-0.80%)
Dec 11, 2007 4.611 4.646 3.955 3.995 169,100 -0.56(-12.39%)
Dec 10, 2007 4.143 4.587 4.143 4.560 139,903 +0.37(+8.96%)
Dec 07, 2007 4.066 4.246 3.928 4.185 96,513 +0.13(+3.29%)
Dec 06, 2007 3.975 4.108 3.975 4.052 68,938 +0.06(+1.61%)
Dec 05, 2007 3.822 4.007 3.822 3.987 79,075 +0.08(+2.02%)
Dec 04, 2007 3.985 4.017 3.822 3.909 79,887 -0.16(-3.94%)
Dec 03, 2007 4.037 4.123 3.992 4.069 54,744 -0.03(-0.72%)
Nov 30, 2007 4.288 4.288 4.084 4.098 33,657 -0.04(-0.89%)
Nov 29, 2007 4.044 4.296 4.044 4.135 36,496 +0.03(+0.78%)
Nov 28, 2007 4.012 4.128 3.931 4.103 78,670 +0.14(+3.61%)
Nov 27, 2007 3.987 4.052 3.825 3.960 152,239 -0.08(-2.07%)
Nov 26, 2007 4.039 4.180 4.015 4.044 66,099 +0.00(+0.12%)
Nov 23, 2007 3.995 4.044 3.995 4.039 12,165 +0.09(+2.18%)
Nov 21, 2007 3.881 4.128 3.857 3.953 92,458 +0.03(+0.82%)
Nov 20, 2007 3.827 3.921 3.704 3.921 178,241 +0.05(+1.21%)
Nov 19, 2007 4.047 4.091 3.803 3.874 93,439 -0.27(-6.60%)
Nov 16, 2007 4.249 4.397 4.148 4.148 87,591 -0.09(-2.21%)
Nov 15, 2007 4.227 4.281 4.111 4.241 62,855 +0.00(+0.06%)
Nov 14, 2007 4.436 4.515 4.217 4.239 102,190 -0.18(-4.18%)
Nov 13, 2007 4.325 4.458 4.254 4.424 211,680 +0.18(+4.12%)
Nov 12, 2007 4.219 4.375 3.948 4.249 77,048 +0.02(+0.47%)
Nov 09, 2007 4.165 4.382 4.084 4.229 97,729 +0.02(+0.41%)
Nov 08, 2007 4.192 4.335 4.094 4.212 169,911 +0.02(+0.47%)
Nov 07, 2007 4.180 4.239 3.763 4.192 317,520 -0.09(-2.07%)
Nov 06, 2007 4.493 4.493 4.116 4.281 172,750 -0.11(-2.42%)
Nov 05, 2007 4.192 4.594 4.192 4.387 100,166 -0.06(-1.44%)
Nov 02, 2007 4.572 4.572 4.315 4.451 114,356 -0.09(-1.90%)
Nov 01, 2007 4.631 4.856 4.397 4.537 162,207 -0.09(-2.02%)
Oct 31, 2007 4.602 4.685 4.441 4.631 113,139 +0.07(+1.46%)
Oct 30, 2007 4.528 4.685 4.259 4.565 125,710 +0.07(+1.65%)
Oct 29, 2007 3.896 4.555 3.896 4.491 418,494 +0.67(+17.48%)
Oct 26, 2007 3.830 3.835 3.588 3.822 219,385 -0.02(-0.64%)
Oct 25, 2007 4.118 4.118 3.844 3.847 144,364 -0.24(-5.97%)
Oct 24, 2007 4.311 4.311 4.017 4.091 170,722 -0.24(-5.63%)
Oct 23, 2007 4.318 4.360 4.224 4.335 194,648 +0.06(+1.44%)
Oct 22, 2007 4.234 4.377 4.168 4.274 85,158 -0.03(-0.63%)
Oct 19, 2007 4.454 4.454 4.261 4.301 156,124 -0.16(-3.59%)
Oct 18, 2007 4.523 4.530 4.318 4.461 137,065 -0.08(-1.74%)
Oct 17, 2007 4.611 4.611 4.422 4.540 109,895 +0.01(+0.16%)
Oct 16, 2007 4.602 4.683 4.532 4.532 104,218 -0.06(-1.39%)
Oct 15, 2007 4.895 4.957 4.513 4.597 263,586 -0.35(-7.08%)
Oct 12, 2007 4.900 4.984 4.705 4.947 170,317 +0.06(+1.21%)
Oct 11, 2007 5.137 5.201 4.814 4.888 104,623 -0.21(-4.16%)
Oct 10, 2007 5.151 5.184 4.994 5.100 75,831 -0.06(-1.15%)
Oct 09, 2007 5.117 5.250 5.050 5.159 153,691 +0.05(+1.01%)
Oct 08, 2007 5.275 5.304 5.050 5.107 124,493 -0.24(-4.47%)
Oct 05, 2007 5.144 5.477 5.120 5.346 64,882 +0.29(+5.76%)
Oct 04, 2007 5.383 5.482 4.883 5.055 171,128 -0.32(-5.92%)
Oct 03, 2007 5.253 5.373 5.129 5.373 101,784 +0.08(+1.49%)
Oct 02, 2007 5.307 5.401 5.127 5.294 183,294 +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.