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

Kronos Worldwide Inc (NY: KRO )

12.91 +0.21 (+1.65%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 29, 2007 6.308 6.619 6.187 6.227 84,347 -0.05(-0.82%)
Jun 28, 2007 6.320 6.429 6.273 6.278 33,657 -0.04(-0.66%)
Jun 27, 2007 6.197 6.404 6.099 6.320 138,281 +0.09(+1.38%)
Jun 26, 2007 6.338 6.377 6.165 6.234 104,623 -0.17(-2.58%)
Jun 25, 2007 6.505 6.717 6.350 6.399 300,894 -0.10(-1.59%)
Jun 22, 2007 6.905 6.957 6.503 6.503 179,238 -0.36(-5.25%)
Jun 21, 2007 6.831 6.996 6.831 6.863 65,288 +0.01(+0.18%)
Jun 20, 2007 7.092 7.092 6.794 6.851 218,979 -0.21(-2.97%)
Jun 19, 2007 7.003 7.087 6.942 7.060 58,800 +0.04(+0.53%)
Jun 18, 2007 6.954 7.055 6.939 7.023 73,804 +0.01(+0.18%)
Jun 15, 2007 7.215 7.215 6.848 7.011 244,932 -0.08(-1.15%)
Jun 14, 2007 7.048 7.112 6.816 7.092 152,880 +0.09(+1.34%)
Jun 13, 2007 6.781 7.104 6.781 6.998 114,761 +0.12(+1.79%)
Jun 12, 2007 7.063 7.102 6.799 6.875 144,769 -0.24(-3.33%)
Jun 11, 2007 7.072 7.238 6.966 7.112 123,277 +0.03(+0.45%)
Jun 08, 2007 6.895 7.307 6.895 7.080 126,521 +0.19(+2.79%)
Jun 07, 2007 7.336 7.447 6.870 6.887 248,176 -0.51(-6.87%)
Jun 06, 2007 7.497 7.637 7.393 7.395 114,761 -0.17(-2.22%)
Jun 05, 2007 7.447 7.830 7.442 7.563 196,676 +0.07(+0.99%)
Jun 04, 2007 7.548 7.580 7.410 7.489 97,324 -0.09(-1.24%)
Jun 01, 2007 7.763 7.771 7.484 7.583 107,462 -0.14(-1.79%)
May 31, 2007 7.497 7.820 7.465 7.721 73,804 +0.22(+2.99%)
May 30, 2007 7.472 7.583 7.442 7.497 104,623 -0.04(-0.49%)
May 29, 2007 7.590 7.595 7.489 7.534 51,500 -0.01(-0.10%)
May 25, 2007 7.534 7.637 7.502 7.541 19,059 +0.05(+0.72%)
May 24, 2007 7.548 7.588 7.403 7.487 78,264 -0.06(-0.82%)
May 23, 2007 7.817 7.822 7.474 7.548 151,258 -0.33(-4.19%)
May 22, 2007 7.497 8.014 7.398 7.879 243,716 +0.33(+4.31%)
May 21, 2007 7.504 7.553 7.287 7.553 198,298 +0.11(+1.49%)
May 18, 2007 7.457 7.758 7.442 7.442 177,616 -0.01(-0.20%)
May 17, 2007 7.857 7.857 7.455 7.457 216,546 -0.43(-5.47%)
May 16, 2007 7.664 7.891 7.573 7.889 55,961 +0.26(+3.46%)
May 15, 2007 7.743 7.955 7.580 7.625 105,840 -0.18(-2.34%)
May 14, 2007 7.977 8.000 7.741 7.807 103,001 -0.06(-0.75%)
May 11, 2007 7.906 7.911 7.832 7.866 42,579 +0.03(+0.38%)
May 10, 2007 8.111 8.111 7.793 7.837 97,324 -0.28(-3.40%)
May 09, 2007 8.010 8.212 7.896 8.113 94,080 +0.07(+0.86%)
May 08, 2007 8.017 8.051 7.788 8.044 77,859 +0.03(+0.34%)
May 07, 2007 8.076 8.209 8.000 8.017 133,415 -0.25(-3.01%)
May 04, 2007 8.268 8.268 8.024 8.266 182,077 -0.00(-0.06%)
May 03, 2007 8.308 8.466 8.256 8.271 173,967 -0.04(-0.45%)
May 02, 2007 7.844 8.308 7.807 8.308 200,731 +0.49(+6.21%)
May 01, 2007 7.807 7.950 7.743 7.822 138,281 +0.02(+0.28%)
Apr 30, 2007 7.778 7.992 7.743 7.800 98,946 +0.02(+0.32%)
Apr 27, 2007 7.891 7.891 7.736 7.775 65,288 -0.16(-1.99%)
Apr 26, 2007 8.313 8.315 7.928 7.933 36,496 -0.41(-4.96%)
Apr 25, 2007 8.236 8.518 8.172 8.347 82,725 +0.18(+2.27%)
Apr 24, 2007 7.911 8.271 7.911 8.162 51,500 +0.25(+3.18%)
Apr 23, 2007 8.229 8.231 7.837 7.911 77,859 -0.37(-4.50%)
Apr 20, 2007 8.466 8.466 8.160 8.283 91,241 -0.08(-1.00%)
Apr 19, 2007 8.456 8.456 8.345 8.367 42,173 -0.14(-1.68%)
Apr 18, 2007 8.841 8.882 8.493 8.510 105,840 -0.37(-4.14%)
Apr 17, 2007 8.717 8.890 8.601 8.878 96,918 +0.15(+1.75%)
Apr 16, 2007 8.606 8.737 8.404 8.725 213,707 +0.36(+4.37%)
Apr 13, 2007 8.143 8.540 8.143 8.360 159,368 +0.21(+2.60%)
Apr 12, 2007 8.333 8.333 8.076 8.148 253,854 -0.18(-2.19%)
Apr 11, 2007 8.836 8.892 8.273 8.330 278,185 -0.49(-5.51%)
Apr 10, 2007 9.122 9.122 8.791 8.816 245,338 -0.33(-3.56%)
Apr 09, 2007 8.964 9.183 8.885 9.141 92,458 +0.07(+0.82%)
Apr 05, 2007 9.045 9.210 9.045 9.067 132,604 +0.02(+0.25%)
Apr 04, 2007 8.651 9.060 8.446 9.045 126,116 +0.41(+4.74%)
Apr 03, 2007 7.923 8.685 7.923 8.636 151,663 +0.75(+9.54%)
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.