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

Kronos Worldwide Inc (NY: KRO )

13.35 -0.50 (-3.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2007 7.390 7.709 7.359 7.612 74,865 +0.22(+2.99%)
May 30, 2007 7.366 7.475 7.337 7.390 106,128 -0.04(-0.49%)
May 29, 2007 7.483 7.488 7.383 7.427 52,241 -0.01(-0.10%)
May 25, 2007 7.427 7.529 7.395 7.434 19,333 +0.05(+0.72%)
May 24, 2007 7.441 7.480 7.298 7.381 79,390 -0.06(-0.82%)
May 23, 2007 7.706 7.711 7.368 7.441 153,433 -0.33(-4.19%)
May 22, 2007 7.390 7.901 7.293 7.767 247,221 +0.32(+4.31%)
May 21, 2007 7.398 7.446 7.184 7.446 201,150 +0.11(+1.49%)
May 18, 2007 7.351 7.648 7.337 7.337 180,171 -0.01(-0.20%)
May 17, 2007 7.745 7.745 7.349 7.351 219,660 -0.43(-5.47%)
May 16, 2007 7.556 7.779 7.466 7.777 56,766 +0.26(+3.46%)
May 15, 2007 7.633 7.842 7.473 7.517 107,362 -0.18(-2.34%)
May 14, 2007 7.864 7.886 7.631 7.697 104,482 -0.06(-0.75%)
May 11, 2007 7.794 7.799 7.721 7.755 43,191 +0.03(+0.38%)
May 10, 2007 7.996 7.996 7.682 7.726 98,723 -0.27(-3.40%)
May 09, 2007 7.896 8.095 7.784 7.998 95,433 +0.07(+0.86%)
May 08, 2007 7.903 7.937 7.677 7.930 78,979 +0.03(+0.34%)
May 07, 2007 7.962 8.093 7.886 7.903 135,334 -0.25(-3.01%)
May 04, 2007 8.151 8.151 7.911 8.149 184,696 -0.00(-0.06%)
May 03, 2007 8.190 8.346 8.139 8.154 176,469 -0.04(-0.45%)
May 02, 2007 7.733 8.190 7.697 8.190 203,618 +0.48(+6.21%)
May 01, 2007 7.697 7.838 7.633 7.711 140,270 +0.02(+0.28%)
Apr 30, 2007 7.667 7.879 7.633 7.689 100,369 +0.02(+0.32%)
Apr 27, 2007 7.779 7.779 7.626 7.665 66,227 -0.16(-1.99%)
Apr 26, 2007 8.195 8.197 7.816 7.821 37,021 -0.41(-4.96%)
Apr 25, 2007 8.120 8.397 8.056 8.229 83,915 +0.18(+2.27%)
Apr 24, 2007 7.799 8.154 7.799 8.047 52,241 +0.25(+3.18%)
Apr 23, 2007 8.112 8.115 7.726 7.799 78,979 -0.37(-4.50%)
Apr 20, 2007 8.346 8.346 8.044 8.166 92,553 -0.08(-1.00%)
Apr 19, 2007 8.336 8.336 8.227 8.248 42,780 -0.14(-1.68%)
Apr 18, 2007 8.715 8.757 8.372 8.389 107,362 -0.36(-4.14%)
Apr 17, 2007 8.594 8.764 8.479 8.752 98,312 +0.15(+1.75%)
Apr 16, 2007 8.484 8.613 8.285 8.601 216,781 +0.36(+4.37%)
Apr 13, 2007 8.027 8.419 8.027 8.241 161,660 +0.21(+2.60%)
Apr 12, 2007 8.214 8.214 7.962 8.032 257,505 -0.18(-2.19%)
Apr 11, 2007 8.710 8.766 8.156 8.212 282,186 -0.48(-5.51%)
Apr 10, 2007 8.992 8.992 8.667 8.691 248,866 -0.32(-3.56%)
Apr 09, 2007 8.837 9.053 8.759 9.012 93,787 +0.07(+0.82%)
Apr 05, 2007 8.917 9.080 8.917 8.939 134,511 +0.02(+0.25%)
Apr 04, 2007 8.528 8.932 8.326 8.917 127,929 +0.40(+4.74%)
Apr 03, 2007 7.811 8.562 7.811 8.513 153,844 +0.74(+9.54%)
Apr 02, 2007 7.818 7.894 7.663 7.772 106,950 -0.11(-1.36%)
Mar 30, 2007 8.059 8.117 7.784 7.879 201,561 -0.16(-1.97%)
Mar 29, 2007 8.156 8.207 8.025 8.037 131,631 -0.07(-0.87%)
Mar 28, 2007 8.061 8.161 8.052 8.107 119,702 +0.01(+0.18%)
Mar 27, 2007 8.227 8.302 8.064 8.093 146,851 -0.13(-1.57%)
Mar 26, 2007 8.178 8.360 8.030 8.222 51,830 +0.17(+2.05%)
Mar 23, 2007 7.945 8.168 7.945 8.056 28,794 +0.09(+1.19%)
Mar 22, 2007 7.896 8.008 7.896 7.962 28,794 +0.08(+0.96%)
Mar 21, 2007 7.665 7.901 7.609 7.886 72,397 +0.21(+2.69%)
Mar 20, 2007 7.573 7.709 7.573 7.680 46,071 +0.09(+1.22%)
Mar 19, 2007 7.573 7.631 7.548 7.587 120,936 +0.04(+0.55%)
Mar 16, 2007 7.543 7.597 7.419 7.546 90,085 +0.00(+0.06%)
Mar 15, 2007 7.471 7.560 7.417 7.541 79,390 +0.09(+1.14%)
Mar 14, 2007 7.541 7.621 7.417 7.456 34,553 -0.14(-1.82%)
Mar 13, 2007 8.037 8.105 7.587 7.595 59,645 -0.44(-5.51%)
Mar 12, 2007 7.726 8.103 7.717 8.037 67,050 +0.32(+4.19%)
Mar 09, 2007 7.791 7.864 7.699 7.714 37,021 -0.02(-0.25%)
Mar 08, 2007 7.971 7.986 7.658 7.733 141,504 -0.19(-2.39%)
Mar 07, 2007 7.928 7.962 7.852 7.923 48,127 -0.08(-1.03%)
Mar 06, 2007 7.830 8.134 7.830 8.005 76,922 +0.23(+2.94%)
Mar 05, 2007 7.986 8.263 7.736 7.777 102,426 -0.23(-2.91%)
Mar 02, 2007 8.348 8.460 8.010 8.010 76,099 -0.35(-4.22%)
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.