Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

13.44 -0.10 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2008 4.597 4.862 4.597 4.731 48,541 +0.12(+2.69%)
Jan 30, 2008 4.752 5.027 4.607 4.607 96,261 -0.11(-2.27%)
Jan 29, 2008 4.813 4.862 4.621 4.713 110,165 +0.04(+0.81%)
Jan 28, 2008 4.390 4.813 4.390 4.676 146,037 +0.29(+6.50%)
Jan 25, 2008 4.582 4.679 4.159 4.390 102,843 -0.14(-3.06%)
Jan 24, 2008 4.451 4.602 4.380 4.529 80,217 +0.08(+1.75%)
Jan 23, 2008 4.079 4.614 4.079 4.451 123,000 +0.28(+6.76%)
Jan 22, 2008 3.950 4.466 3.775 4.169 111,481 +0.11(+2.69%)
Jan 21, 2008 4.135 4.135 3.804 4.060 0 +0.00(+0.00%)
Jan 18, 2008 4.135 4.135 3.804 4.060 159,201 -0.11(-2.57%)
Jan 17, 2008 4.449 4.449 4.137 4.167 172,776 -0.26(-5.88%)
Jan 16, 2008 4.152 4.551 4.150 4.427 259,576 +0.28(+6.80%)
Jan 15, 2008 4.074 4.145 4.033 4.145 165,783 +0.07(+1.79%)
Jan 14, 2008 4.026 4.120 3.919 4.072 121,354 +0.08(+1.89%)
Jan 11, 2008 4.047 4.113 3.967 3.996 81,040 +0.00(+0.00%)
Jan 10, 2008 3.819 4.096 3.819 3.996 88,239 +0.17(+4.45%)
Jan 09, 2008 3.868 3.996 3.719 3.826 111,481 -0.03(-0.88%)
Jan 08, 2008 3.984 3.984 3.746 3.860 160,846 -0.04(-1.00%)
Jan 07, 2008 3.979 3.979 3.714 3.899 61,294 +0.00(+0.12%)
Jan 04, 2008 4.181 4.184 3.829 3.894 138,632 -0.38(-8.93%)
Jan 03, 2008 4.227 4.417 4.198 4.276 97,495 +0.10(+2.45%)
Jan 02, 2008 4.247 4.291 4.072 4.174 85,976 -0.07(-1.60%)
Jan 01, 2008 4.424 4.424 4.188 4.242 0 +0.00(+0.00%)
Dec 31, 2007 4.424 4.424 4.188 4.242 63,351 -0.18(-4.17%)
Dec 28, 2007 4.619 4.662 4.385 4.427 98,318 -0.18(-3.85%)
Dec 27, 2007 4.772 4.842 4.604 4.604 136,575 -0.10(-2.12%)
Dec 26, 2007 4.713 4.794 4.692 4.704 62,117 -0.08(-1.68%)
Dec 24, 2007 4.470 4.796 4.436 4.784 110,659 +0.39(+8.91%)
Dec 21, 2007 4.055 4.419 4.026 4.393 321,693 +0.43(+10.86%)
Dec 20, 2007 4.011 4.038 3.855 3.962 71,167 -0.00(-0.12%)
Dec 19, 2007 4.113 4.137 3.916 3.967 41,548 -0.10(-2.51%)
Dec 18, 2007 3.987 4.096 3.892 4.069 76,515 +0.19(+4.89%)
Dec 17, 2007 3.868 3.943 3.770 3.880 206,509 +0.01(+0.31%)
Dec 14, 2007 4.052 4.111 3.812 3.868 156,732 -0.26(-6.41%)
Dec 13, 2007 3.906 4.133 3.710 4.133 69,521 +0.23(+5.79%)
Dec 12, 2007 4.018 4.133 3.768 3.906 149,739 -0.03(-0.80%)
Dec 11, 2007 4.546 4.580 3.899 3.938 171,542 -0.56(-12.39%)
Dec 10, 2007 4.084 4.521 4.084 4.495 141,923 +0.37(+8.96%)
Dec 07, 2007 4.009 4.186 3.872 4.125 97,906 +0.13(+3.29%)
Dec 06, 2007 3.919 4.050 3.919 3.994 69,933 +0.06(+1.61%)
Dec 05, 2007 3.768 3.950 3.768 3.931 80,217 +0.08(+2.02%)
Dec 04, 2007 3.928 3.960 3.768 3.853 81,040 -0.16(-3.94%)
Dec 03, 2007 3.979 4.064 3.936 4.011 55,535 -0.03(-0.72%)
Nov 30, 2007 4.227 4.227 4.026 4.040 34,143 -0.04(-0.89%)
Nov 29, 2007 3.987 4.235 3.987 4.077 37,023 +0.03(+0.78%)
Nov 28, 2007 3.955 4.069 3.875 4.045 79,806 +0.14(+3.61%)
Nov 27, 2007 3.931 3.994 3.770 3.904 154,437 -0.08(-2.07%)
Nov 26, 2007 3.982 4.120 3.957 3.987 67,053 +0.00(+0.12%)
Nov 23, 2007 3.938 3.987 3.938 3.982 12,341 +0.09(+2.18%)
Nov 21, 2007 3.826 4.069 3.802 3.897 93,792 +0.03(+0.82%)
Nov 20, 2007 3.773 3.865 3.651 3.865 180,814 +0.05(+1.21%)
Nov 19, 2007 3.989 4.033 3.748 3.819 94,788 -0.27(-6.60%)
Nov 16, 2007 4.188 4.334 4.089 4.089 88,856 -0.09(-2.21%)
Nov 15, 2007 4.167 4.220 4.052 4.181 63,762 +0.00(+0.06%)
Nov 14, 2007 4.373 4.451 4.157 4.179 103,665 -0.18(-4.18%)
Nov 13, 2007 4.264 4.395 4.193 4.361 214,736 +0.17(+4.12%)
Nov 12, 2007 4.159 4.312 3.892 4.188 78,160 +0.02(+0.47%)
Nov 09, 2007 4.106 4.320 4.026 4.169 99,140 +0.02(+0.41%)
Nov 08, 2007 4.133 4.274 4.035 4.152 172,365 +0.02(+0.47%)
Nov 07, 2007 4.120 4.179 3.710 4.133 322,104 -0.09(-2.07%)
Nov 06, 2007 4.429 4.429 4.057 4.220 175,244 -0.10(-2.42%)
Nov 05, 2007 4.133 4.529 4.133 4.325 101,613 -0.06(-1.44%)
Nov 02, 2007 4.507 4.507 4.254 4.388 116,007 -0.09(-1.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.