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

Kronos Worldwide Inc (NY: KRO )

13.11 -0.11 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2007 5.105 5.105 4.777 5.053 67,315 +0.04(+0.79%)
Aug 30, 2007 4.823 5.169 4.823 5.013 126,116 +0.14(+2.88%)
Aug 29, 2007 4.915 4.920 4.747 4.873 56,366 +0.01(+0.30%)
Aug 28, 2007 5.290 5.324 4.823 4.858 190,593 -0.47(-8.80%)
Aug 27, 2007 5.290 5.425 5.184 5.327 133,820 -0.04(-0.74%)
Aug 24, 2007 5.142 5.386 5.073 5.366 96,513 +0.18(+3.57%)
Aug 23, 2007 5.716 5.716 4.974 5.181 185,321 -0.50(-8.81%)
Aug 22, 2007 5.733 5.733 5.425 5.682 69,343 +0.17(+3.00%)
Aug 21, 2007 5.388 5.654 5.388 5.516 63,666 +0.07(+1.22%)
Aug 20, 2007 5.299 5.462 5.186 5.450 80,698 +0.15(+2.85%)
Aug 17, 2007 5.610 5.610 4.974 5.299 268,452 +0.12(+2.32%)
Aug 16, 2007 4.944 5.425 4.693 5.179 268,858 +0.15(+2.94%)
Aug 15, 2007 5.388 5.388 4.944 5.031 148,014 -0.32(-6.03%)
Aug 14, 2007 5.635 5.812 5.245 5.354 207,625 -0.27(-4.78%)
Aug 13, 2007 6.981 6.981 5.622 5.622 360,505 -1.38(-19.69%)
Aug 10, 2007 7.169 7.393 6.907 7.001 357,261 -0.14(-2.00%)
Aug 09, 2007 6.742 7.509 6.670 7.144 227,901 +0.36(+5.31%)
Aug 08, 2007 5.847 7.571 5.847 6.784 420,521 +1.01(+17.56%)
Aug 07, 2007 5.494 5.960 5.450 5.770 387,675 +0.25(+4.51%)
Aug 06, 2007 5.433 5.583 5.238 5.521 161,396 -0.06(-1.10%)
Aug 03, 2007 5.551 5.719 5.551 5.583 218,979 -0.07(-1.22%)
Aug 02, 2007 5.610 5.980 5.492 5.652 169,911 +0.04(+0.75%)
Aug 01, 2007 5.763 5.872 5.428 5.610 144,769 -0.16(-2.74%)
Jul 31, 2007 5.751 5.892 5.736 5.768 48,256 +0.06(+1.08%)
Jul 30, 2007 5.756 5.822 5.526 5.706 92,863 -0.12(-2.12%)
Jul 27, 2007 6.066 6.093 5.798 5.830 93,674 -0.16(-2.64%)
Jul 26, 2007 6.145 6.224 5.839 5.987 95,702 -0.30(-4.75%)
Jul 25, 2007 6.365 6.375 6.059 6.286 353,206 -0.01(-0.12%)
Jul 24, 2007 6.552 6.611 6.234 6.293 285,484 -0.37(-5.55%)
Jul 23, 2007 6.666 6.821 6.476 6.663 244,932 +0.05(+0.75%)
Jul 20, 2007 6.851 6.880 6.587 6.614 122,871 -0.25(-3.63%)
Jul 19, 2007 6.737 6.966 6.722 6.863 414,439 +0.19(+2.85%)
Jul 18, 2007 6.777 6.794 6.550 6.673 114,761 -0.10(-1.53%)
Jul 17, 2007 6.883 6.897 6.678 6.777 311,843 -0.01(-0.22%)
Jul 16, 2007 6.564 6.900 6.564 6.791 102,190 +0.22(+3.34%)
Jul 13, 2007 6.424 6.699 6.424 6.572 238,038 +0.11(+1.68%)
Jul 12, 2007 6.510 6.557 6.333 6.463 240,472 +0.00(+0.04%)
Jul 11, 2007 6.668 6.873 6.323 6.461 91,647 -0.12(-1.87%)
Jul 10, 2007 6.604 6.863 6.584 6.584 201,136 -0.09(-1.40%)
Jul 09, 2007 6.508 6.846 6.508 6.678 118,005 +0.17(+2.61%)
Jul 06, 2007 6.481 6.614 6.281 6.508 350,367 -0.00(-0.04%)
Jul 05, 2007 6.535 6.577 6.414 6.510 47,040 -0.04(-0.68%)
Jul 03, 2007 6.722 6.722 6.518 6.555 38,929 -0.09(-1.37%)
Jul 02, 2007 6.333 6.710 6.320 6.646 144,769 +0.42(+6.73%)
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%)
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.