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 (%)
Mar 30, 2007 8.058 8.117 7.784 7.878 201,572 -0.16(-1.97%)
Mar 29, 2007 8.156 8.207 8.024 8.037 131,639 -0.07(-0.87%)
Mar 28, 2007 8.061 8.160 8.051 8.107 119,709 +0.01(+0.18%)
Mar 27, 2007 8.226 8.301 8.063 8.092 146,860 -0.13(-1.57%)
Mar 26, 2007 8.178 8.360 8.029 8.221 51,832 +0.17(+2.05%)
Mar 23, 2007 7.944 8.168 7.944 8.056 28,796 +0.09(+1.19%)
Mar 22, 2007 7.896 8.007 7.896 7.961 28,796 +0.08(+0.96%)
Mar 21, 2007 7.665 7.900 7.609 7.886 72,401 +0.21(+2.69%)
Mar 20, 2007 7.572 7.708 7.572 7.679 46,073 +0.09(+1.22%)
Mar 19, 2007 7.572 7.631 7.548 7.587 120,943 +0.04(+0.55%)
Mar 16, 2007 7.543 7.597 7.419 7.545 90,090 +0.00(+0.06%)
Mar 15, 2007 7.470 7.560 7.417 7.541 79,394 +0.09(+1.14%)
Mar 14, 2007 7.541 7.621 7.417 7.456 34,555 -0.14(-1.82%)
Mar 13, 2007 8.037 8.105 7.587 7.594 59,649 -0.44(-5.51%)
Mar 12, 2007 7.725 8.102 7.716 8.037 67,053 +0.32(+4.19%)
Mar 09, 2007 7.791 7.864 7.699 7.713 37,023 -0.02(-0.25%)
Mar 08, 2007 7.971 7.985 7.657 7.733 141,512 -0.19(-2.39%)
Mar 07, 2007 7.927 7.961 7.852 7.922 48,130 -0.08(-1.03%)
Mar 06, 2007 7.830 8.134 7.830 8.005 76,926 +0.23(+2.94%)
Mar 05, 2007 7.985 8.263 7.735 7.776 102,431 -0.23(-2.91%)
Mar 02, 2007 8.348 8.459 8.010 8.010 76,103 -0.35(-4.22%)
Mar 01, 2007 8.226 8.630 8.143 8.362 39,491 +0.06(+0.76%)
Feb 28, 2007 8.265 8.508 8.168 8.299 105,722 +0.01(+0.18%)
Feb 27, 2007 8.372 8.372 8.265 8.284 40,314 -0.18(-2.13%)
Feb 26, 2007 8.331 8.513 8.275 8.464 45,250 +0.08(+0.99%)
Feb 23, 2007 8.447 8.447 8.301 8.382 53,067 -0.12(-1.40%)
Feb 22, 2007 8.535 8.554 8.387 8.501 53,889 -0.03(-0.37%)
Feb 21, 2007 8.294 8.630 8.289 8.532 113,538 +0.17(+2.05%)
Feb 20, 2007 8.311 8.476 8.267 8.361 58,003 +0.03(+0.33%)
Feb 16, 2007 8.357 8.396 8.318 8.333 21,391 -0.00(-0.06%)
Feb 15, 2007 8.314 8.508 8.287 8.338 60,883 +0.03(+0.38%)
Feb 14, 2007 8.459 8.484 8.304 8.306 31,675 -0.16(-1.89%)
Feb 13, 2007 8.408 8.484 8.219 8.467 20,568 +0.06(+0.69%)
Feb 12, 2007 8.435 8.481 8.267 8.408 50,179 +0.02(+0.29%)
Feb 09, 2007 8.399 8.496 8.253 8.384 82,685 -0.08(-0.89%)
Feb 08, 2007 8.476 8.528 8.389 8.459 47,307 -0.02(-0.20%)
Feb 07, 2007 8.459 8.557 8.326 8.476 89,679 +0.04(+0.49%)
Feb 06, 2007 8.435 8.630 8.258 8.435 166,605 +0.02(+0.20%)
Feb 05, 2007 8.338 8.579 8.253 8.418 62,528 +0.05(+0.64%)
Feb 02, 2007 8.418 8.598 8.265 8.365 75,281 -0.02(-0.26%)
Feb 01, 2007 8.630 8.630 8.195 8.387 173,599 -0.26(-3.01%)
Jan 31, 2007 8.836 8.921 8.630 8.647 50,187 -0.25(-2.81%)
Jan 30, 2007 8.938 9.040 8.827 8.897 33,321 -0.09(-1.05%)
Jan 29, 2007 8.494 9.164 8.494 8.992 39,903 +0.47(+5.57%)
Jan 26, 2007 8.289 8.583 8.219 8.518 38,257 +0.26(+3.18%)
Jan 25, 2007 8.265 8.474 8.229 8.255 37,434 -0.04(-0.50%)
Jan 24, 2007 8.411 8.693 8.207 8.297 51,832 -0.08(-0.93%)
Jan 23, 2007 8.374 8.654 8.326 8.374 22,625 -0.04(-0.43%)
Jan 22, 2007 8.156 8.552 8.119 8.411 47,719 +0.07(+0.87%)
Jan 19, 2007 8.207 8.586 8.083 8.338 60,471 +0.07(+0.85%)
Jan 18, 2007 8.963 8.987 8.267 8.267 76,515 -0.72(-8.03%)
Jan 17, 2007 8.997 9.121 8.934 8.989 23,859 -0.02(-0.27%)
Jan 16, 2007 8.873 9.252 8.831 9.014 67,876 +0.15(+1.64%)
Jan 12, 2007 8.617 8.873 8.552 8.868 60,883 +0.33(+3.81%)
Jan 11, 2007 8.365 8.574 8.345 8.542 70,756 +0.18(+2.15%)
Jan 10, 2007 8.630 8.630 8.265 8.362 86,388 -0.33(-3.78%)
Jan 09, 2007 8.153 8.722 8.095 8.690 81,040 +0.56(+6.84%)
Jan 08, 2007 7.985 8.204 7.949 8.134 61,294 +0.09(+1.09%)
Jan 05, 2007 8.119 8.119 7.908 8.046 111,893 -0.13(-1.63%)
Jan 04, 2007 8.119 8.204 8.083 8.180 66,230 +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.