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

Kronos Worldwide Inc (NY: KRO )

13.54 +0.38 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jul 31, 2007 5.669 5.808 5.654 5.686 48,953 +0.06(+1.08%)
Jul 30, 2007 5.674 5.739 5.448 5.625 94,204 -0.12(-2.12%)
Jul 27, 2007 5.980 6.007 5.715 5.747 95,027 -0.16(-2.64%)
Jul 26, 2007 6.058 6.136 5.756 5.902 97,083 -0.29(-4.75%)
Jul 25, 2007 6.274 6.284 5.973 6.196 358,305 -0.01(-0.12%)
Jul 24, 2007 6.459 6.517 6.145 6.204 289,606 -0.36(-5.55%)
Jul 23, 2007 6.571 6.724 6.384 6.568 248,469 +0.05(+0.75%)
Jul 20, 2007 6.753 6.782 6.493 6.520 124,645 -0.25(-3.63%)
Jul 19, 2007 6.641 6.867 6.627 6.765 420,422 +0.19(+2.85%)
Jul 18, 2007 6.680 6.697 6.456 6.578 116,418 -0.10(-1.53%)
Jul 17, 2007 6.785 6.799 6.583 6.680 316,345 -0.01(-0.22%)
Jul 16, 2007 6.471 6.802 6.471 6.695 103,665 +0.22(+3.34%)
Jul 13, 2007 6.332 6.604 6.332 6.478 241,475 +0.11(+1.68%)
Jul 12, 2007 6.418 6.464 6.243 6.371 243,943 +0.00(+0.04%)
Jul 11, 2007 6.573 6.775 6.233 6.369 92,970 -0.12(-1.87%)
Jul 10, 2007 6.510 6.765 6.490 6.490 204,040 -0.09(-1.40%)
Jul 09, 2007 6.415 6.748 6.415 6.583 119,709 +0.17(+2.61%)
Jul 06, 2007 6.388 6.520 6.191 6.415 355,425 -0.00(-0.04%)
Jul 05, 2007 6.442 6.483 6.323 6.418 47,719 -0.04(-0.68%)
Jul 03, 2007 6.627 6.627 6.425 6.461 39,491 -0.09(-1.37%)
Jul 02, 2007 6.243 6.614 6.230 6.551 146,860 +0.41(+6.73%)
Jun 29, 2007 6.218 6.524 6.099 6.138 85,565 -0.05(-0.82%)
Jun 28, 2007 6.230 6.337 6.184 6.189 34,143 -0.04(-0.66%)
Jun 27, 2007 6.109 6.313 6.012 6.230 140,278 +0.09(+1.38%)
Jun 26, 2007 6.247 6.286 6.077 6.145 106,134 -0.16(-2.58%)
Jun 25, 2007 6.413 6.622 6.260 6.308 305,238 -0.10(-1.59%)
Jun 22, 2007 6.806 6.858 6.410 6.410 181,826 -0.35(-5.25%)
Jun 21, 2007 6.734 6.896 6.734 6.765 66,230 +0.01(+0.18%)
Jun 20, 2007 6.991 6.991 6.697 6.753 222,141 -0.21(-2.97%)
Jun 19, 2007 6.904 6.986 6.843 6.960 59,649 +0.04(+0.53%)
Jun 18, 2007 6.855 6.955 6.841 6.923 74,869 +0.01(+0.18%)
Jun 15, 2007 7.113 7.113 6.751 6.911 248,469 -0.08(-1.15%)
Jun 14, 2007 6.947 7.011 6.719 6.991 155,087 +0.09(+1.34%)
Jun 13, 2007 6.685 7.003 6.685 6.899 116,418 +0.12(+1.79%)
Jun 12, 2007 6.962 7.001 6.702 6.777 146,860 -0.23(-3.33%)
Jun 11, 2007 6.972 7.135 6.867 7.011 125,057 +0.03(+0.45%)
Jun 08, 2007 6.797 7.203 6.797 6.979 128,348 +0.19(+2.79%)
Jun 07, 2007 7.232 7.341 6.772 6.789 251,760 -0.50(-6.87%)
Jun 06, 2007 7.390 7.528 7.288 7.290 116,418 -0.17(-2.22%)
Jun 05, 2007 7.341 7.718 7.336 7.456 199,515 +0.07(+0.99%)
Jun 04, 2007 7.441 7.473 7.305 7.383 98,729 -0.09(-1.24%)
Jun 01, 2007 7.652 7.660 7.378 7.475 109,013 -0.14(-1.79%)
May 31, 2007 7.390 7.708 7.358 7.611 74,869 +0.22(+2.99%)
May 30, 2007 7.366 7.475 7.336 7.390 106,134 -0.04(-0.49%)
May 29, 2007 7.482 7.487 7.383 7.426 52,244 -0.01(-0.10%)
May 25, 2007 7.426 7.528 7.395 7.434 19,334 +0.05(+0.72%)
May 24, 2007 7.441 7.480 7.298 7.380 79,394 -0.06(-0.82%)
May 23, 2007 7.706 7.711 7.368 7.441 153,441 -0.33(-4.19%)
May 22, 2007 7.390 7.900 7.293 7.767 247,234 +0.32(+4.31%)
May 21, 2007 7.397 7.446 7.183 7.446 201,161 +0.11(+1.49%)
May 18, 2007 7.351 7.648 7.336 7.336 180,181 -0.01(-0.20%)
May 17, 2007 7.745 7.745 7.349 7.351 219,672 -0.43(-5.47%)
May 16, 2007 7.555 7.779 7.465 7.776 56,769 +0.26(+3.46%)
May 15, 2007 7.633 7.842 7.473 7.516 107,368 -0.18(-2.34%)
May 14, 2007 7.864 7.886 7.631 7.696 104,488 -0.06(-0.75%)
May 11, 2007 7.793 7.798 7.721 7.755 43,194 +0.03(+0.38%)
May 10, 2007 7.995 7.995 7.682 7.725 98,729 -0.27(-3.40%)
May 09, 2007 7.896 8.095 7.784 7.998 95,438 +0.07(+0.86%)
May 08, 2007 7.903 7.937 7.677 7.930 78,983 +0.03(+0.34%)
May 07, 2007 7.961 8.092 7.886 7.903 135,341 -0.25(-3.01%)
May 04, 2007 8.151 8.151 7.910 8.148 184,706 -0.00(-0.06%)
May 03, 2007 8.190 8.345 8.139 8.153 176,478 -0.04(-0.45%)
May 02, 2007 7.733 8.190 7.696 8.190 203,629 +0.48(+6.21%)
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.