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: 7:00 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 (%)
Mar 30, 2007 8.175 8.234 7.897 7.993 198,692 -0.16(-1.97%)
Mar 29, 2007 8.274 8.326 8.141 8.153 129,758 -0.07(-0.87%)
Mar 28, 2007 8.178 8.279 8.168 8.225 117,999 +0.01(+0.18%)
Mar 27, 2007 8.345 8.422 8.180 8.210 144,761 -0.13(-1.57%)
Mar 26, 2007 8.296 8.481 8.146 8.340 51,092 +0.17(+2.05%)
Mar 23, 2007 8.059 8.286 8.059 8.173 28,384 +0.10(+1.19%)
Mar 22, 2007 8.010 8.123 8.010 8.077 28,384 +0.08(+0.96%)
Mar 21, 2007 7.776 8.015 7.719 8.000 71,367 +0.21(+2.69%)
Mar 20, 2007 7.682 7.820 7.682 7.790 45,415 +0.09(+1.22%)
Mar 19, 2007 7.682 7.741 7.657 7.697 119,215 +0.04(+0.55%)
Mar 16, 2007 7.652 7.707 7.527 7.655 88,803 +0.00(+0.06%)
Mar 15, 2007 7.578 7.670 7.524 7.650 78,260 +0.09(+1.14%)
Mar 14, 2007 7.650 7.731 7.524 7.564 34,061 -0.14(-1.82%)
Mar 13, 2007 8.153 8.222 7.697 7.704 58,796 -0.45(-5.51%)
Mar 12, 2007 7.837 8.220 7.828 8.153 66,095 +0.33(+4.19%)
Mar 09, 2007 7.904 7.978 7.810 7.825 36,494 -0.02(-0.25%)
Mar 08, 2007 8.086 8.101 7.768 7.845 139,490 -0.19(-2.39%)
Mar 07, 2007 8.042 8.077 7.966 8.037 47,442 -0.08(-1.03%)
Mar 06, 2007 7.943 8.252 7.943 8.121 75,827 +0.23(+2.94%)
Mar 05, 2007 8.101 8.382 7.847 7.889 100,968 -0.24(-2.91%)
Mar 02, 2007 8.469 8.582 8.126 8.126 75,016 -0.36(-4.22%)
Mar 01, 2007 8.345 8.755 8.261 8.483 38,927 +0.06(+0.76%)
Feb 28, 2007 8.385 8.631 8.286 8.419 104,212 +0.01(+0.18%)
Feb 27, 2007 8.493 8.493 8.385 8.405 39,738 -0.18(-2.13%)
Feb 26, 2007 8.451 8.636 8.395 8.587 44,604 +0.08(+0.99%)
Feb 23, 2007 8.570 8.570 8.422 8.503 52,308 -0.12(-1.40%)
Feb 22, 2007 8.659 8.678 8.508 8.624 53,119 -0.03(-0.37%)
Feb 21, 2007 8.414 8.755 8.409 8.656 111,916 +0.17(+2.05%)
Feb 20, 2007 8.432 8.599 8.387 8.482 57,174 +0.03(+0.33%)
Feb 16, 2007 8.479 8.518 8.439 8.454 21,085 -0.00(-0.06%)
Feb 15, 2007 8.434 8.631 8.407 8.459 60,013 +0.03(+0.38%)
Feb 14, 2007 8.582 8.607 8.424 8.427 31,223 -0.16(-1.89%)
Feb 13, 2007 8.530 8.607 8.338 8.589 20,274 +0.06(+0.69%)
Feb 12, 2007 8.557 8.604 8.387 8.530 49,462 +0.02(+0.29%)
Feb 09, 2007 8.520 8.619 8.372 8.506 81,504 -0.08(-0.89%)
Feb 08, 2007 8.599 8.651 8.511 8.582 46,631 -0.02(-0.20%)
Feb 07, 2007 8.582 8.681 8.446 8.599 88,398 +0.04(+0.49%)
Feb 06, 2007 8.557 8.755 8.377 8.557 164,225 +0.02(+0.20%)
Feb 05, 2007 8.459 8.703 8.372 8.540 61,635 +0.05(+0.64%)
Feb 02, 2007 8.540 8.723 8.385 8.486 74,205 -0.02(-0.26%)
Feb 01, 2007 8.755 8.755 8.313 8.508 171,119 -0.26(-3.01%)
Jan 31, 2007 8.964 9.051 8.755 8.772 49,470 -0.25(-2.81%)
Jan 30, 2007 9.068 9.171 8.954 9.026 32,845 -0.10(-1.05%)
Jan 29, 2007 8.617 9.297 8.617 9.122 39,333 +0.48(+5.57%)
Jan 26, 2007 8.409 8.708 8.338 8.641 37,711 +0.27(+3.18%)
Jan 25, 2007 8.385 8.597 8.348 8.375 36,900 -0.04(-0.50%)
Jan 24, 2007 8.533 8.819 8.326 8.417 51,092 -0.08(-0.93%)
Jan 23, 2007 8.496 8.779 8.446 8.496 22,302 -0.04(-0.43%)
Jan 22, 2007 8.274 8.676 8.237 8.533 47,037 +0.07(+0.87%)
Jan 19, 2007 8.326 8.710 8.200 8.459 59,607 +0.07(+0.85%)
Jan 18, 2007 9.093 9.117 8.387 8.387 75,422 -0.73(-8.03%)
Jan 17, 2007 9.127 9.253 9.063 9.120 23,518 -0.02(-0.27%)
Jan 16, 2007 9.001 9.386 8.959 9.144 66,906 +0.15(+1.64%)
Jan 12, 2007 8.742 9.001 8.676 8.996 60,013 +0.33(+3.81%)
Jan 11, 2007 8.486 8.698 8.466 8.666 69,745 +0.18(+2.15%)
Jan 10, 2007 8.755 8.755 8.385 8.483 85,154 -0.33(-3.78%)
Jan 09, 2007 8.271 8.848 8.212 8.816 79,882 +0.56(+6.84%)
Jan 08, 2007 8.101 8.323 8.064 8.252 60,418 +0.09(+1.09%)
Jan 05, 2007 8.237 8.237 8.022 8.163 110,294 -0.14(-1.63%)
Jan 04, 2007 8.237 8.323 8.200 8.298 65,284 +0.04(+0.51%)
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.