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

Kronos Worldwide Inc (NY: KRO )

11.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 2.778 2.864 2.751 2.842 23,589 +0.09(+3.09%)
Nov 26, 2008 2.279 2.820 2.279 2.756 50,470 +0.47(+20.32%)
Nov 25, 2008 2.279 2.344 2.193 2.291 31,389 +0.02(+0.97%)
Nov 24, 2008 2.084 2.269 2.059 2.269 35,985 +0.22(+10.83%)
Nov 21, 2008 2.006 2.072 1.867 2.047 61,466 +0.07(+3.58%)
Nov 20, 2008 2.033 2.072 1.903 1.976 35,599 -0.16(-7.31%)
Nov 19, 2008 2.249 2.249 2.132 2.132 51,873 -0.14(-6.22%)
Nov 18, 2008 2.225 2.274 2.193 2.274 36,502 +0.08(+3.55%)
Nov 17, 2008 2.254 2.327 2.196 2.196 58,089 -0.06(-2.81%)
Nov 14, 2008 2.252 2.354 2.235 2.259 34,467 -0.01(-0.32%)
Nov 13, 2008 2.033 2.266 1.908 2.266 142,900 +0.30(+15.53%)
Nov 12, 2008 2.025 2.025 1.957 1.962 19,326 -0.12(-5.85%)
Nov 11, 2008 2.279 2.279 2.011 2.084 85,019 -0.22(-9.52%)
Nov 10, 2008 2.369 2.532 2.271 2.303 44,852 +0.04(+1.61%)
Nov 07, 2008 2.437 2.447 2.196 2.266 159,887 -0.13(-5.39%)
Nov 06, 2008 2.693 2.693 2.396 2.396 41,032 -0.32(-11.84%)
Nov 05, 2008 3.020 3.020 2.673 2.717 142,629 -0.33(-10.80%)
Nov 04, 2008 3.168 3.273 2.990 3.046 91,158 -0.11(-3.47%)
Nov 03, 2008 3.071 3.388 3.046 3.156 72,816 +0.06(+1.97%)
Oct 31, 2008 2.535 3.183 2.527 3.095 114,526 +0.58(+22.82%)
Oct 30, 2008 2.418 2.632 2.396 2.520 123,426 +0.10(+4.34%)
Oct 29, 2008 2.513 2.530 2.325 2.415 39,801 -0.08(-3.32%)
Oct 28, 2008 2.347 2.588 2.193 2.498 99,200 +0.12(+5.13%)
Oct 27, 2008 2.578 2.578 2.376 2.376 57,860 -0.18(-7.14%)
Oct 24, 2008 2.605 2.681 2.532 2.559 29,682 -0.07(-2.51%)
Oct 23, 2008 2.681 2.739 2.503 2.625 36,285 -0.03(-1.19%)
Oct 22, 2008 3.000 3.000 2.608 2.656 52,086 -0.34(-11.45%)
Oct 21, 2008 3.202 3.202 2.976 3.000 45,644 -0.19(-6.03%)
Oct 20, 2008 2.854 3.215 2.817 3.193 113,434 +0.50(+18.55%)
Oct 17, 2008 2.437 2.810 2.437 2.693 58,873 +0.26(+10.50%)
Oct 16, 2008 2.754 2.754 2.437 2.437 310,801 -0.29(-10.71%)
Oct 15, 2008 2.995 3.054 2.452 2.730 127,205 -0.29(-9.53%)
Oct 14, 2008 3.068 3.509 2.976 3.017 208,133 -0.05(-1.59%)
Oct 13, 2008 2.705 3.102 2.620 3.066 78,474 +0.34(+12.62%)
Oct 10, 2008 2.949 3.425 2.381 2.722 200,431 -0.28(-9.19%)
Oct 09, 2008 3.063 3.112 2.866 2.998 66,993 -0.12(-3.83%)
Oct 08, 2008 3.161 3.173 2.922 3.117 30,614 +0.01(+0.31%)
Oct 07, 2008 3.171 3.171 2.978 3.107 42,292 -0.06(-2.00%)
Oct 06, 2008 3.168 3.256 3.034 3.171 67,334 -0.07(-2.25%)
Oct 03, 2008 3.375 3.422 3.063 3.244 43,059 -0.19(-5.47%)
Oct 02, 2008 3.266 3.641 3.188 3.431 67,954 +0.13(+3.91%)
Oct 01, 2008 3.292 3.310 3.049 3.302 41,721 +0.07(+2.26%)
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%)
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.