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

Kronos Worldwide Inc (NY: KRO )

13.44 -0.10 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
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%)
Jan 03, 2007 7.937 8.280 7.937 8.139 51,832 +0.22(+2.83%)
Dec 29, 2006 7.815 8.015 7.815 7.915 40,725 +0.10(+1.31%)
Dec 28, 2006 7.847 7.852 7.803 7.813 9,872 -0.05(-0.59%)
Dec 27, 2006 7.810 7.961 7.599 7.859 32,498 +0.10(+1.25%)
Dec 26, 2006 7.762 7.840 7.759 7.762 13,163 -0.02(-0.22%)
Dec 22, 2006 7.713 7.973 7.660 7.779 29,618 +0.06(+0.79%)
Dec 21, 2006 7.925 7.925 7.684 7.718 37,023 -0.23(-2.91%)
Dec 20, 2006 7.864 7.985 7.842 7.949 37,434 +0.06(+0.80%)
Dec 19, 2006 7.993 8.022 7.827 7.886 67,465 -0.11(-1.43%)
Dec 18, 2006 8.632 8.746 7.985 8.000 74,458 -0.63(-7.30%)
Dec 15, 2006 8.605 8.948 8.605 8.630 91,736 +0.03(+0.31%)
Dec 14, 2006 8.440 8.676 8.440 8.603 30,441 +0.22(+2.61%)
Dec 13, 2006 8.425 8.579 8.311 8.384 34,555 -0.09(-1.06%)
Dec 12, 2006 8.659 8.904 8.387 8.474 62,528 -0.17(-1.94%)
Dec 11, 2006 8.873 8.875 8.552 8.642 26,327 -0.29(-3.21%)
Dec 08, 2006 9.181 9.181 8.892 8.929 23,859 -0.28(-3.09%)
Dec 07, 2006 9.383 9.383 9.123 9.213 27,561 -0.13(-1.40%)
Dec 06, 2006 9.670 9.894 9.293 9.344 68,699 -0.35(-3.66%)
Dec 05, 2006 9.913 10.34 9.699 9.699 117,241 -0.15(-1.55%)
Dec 04, 2006 9.271 9.979 9.177 9.852 61,294 +0.64(+6.97%)
Dec 01, 2006 9.109 9.301 9.006 9.211 42,782 +0.26(+2.96%)
Nov 30, 2006 8.778 9.123 8.661 8.946 54,712 +0.23(+2.62%)
Nov 29, 2006 8.433 8.800 8.338 8.717 47,719 +0.28(+3.37%)
Nov 28, 2006 8.100 8.433 8.046 8.433 27,150 +0.33(+4.11%)
Nov 27, 2006 8.654 8.654 8.051 8.100 41,960 -0.61(-6.98%)
Nov 24, 2006 8.630 8.707 8.630 8.707 8,227 -0.10(-1.16%)
Nov 22, 2006 8.912 9.099 8.778 8.810 68,287 -0.04(-0.47%)
Nov 21, 2006 9.237 9.245 8.819 8.851 61,705 -0.40(-4.31%)
Nov 20, 2006 9.152 9.393 9.099 9.250 30,852 +0.05(+0.50%)
Nov 17, 2006 9.432 9.432 9.130 9.203 43,605 -0.23(-2.45%)
Nov 16, 2006 9.527 9.529 9.432 9.434 20,157 -0.14(-1.50%)
Nov 15, 2006 9.687 9.687 9.505 9.578 90,501 -0.11(-1.13%)
Nov 14, 2006 9.113 9.697 9.113 9.687 121,766 +0.57(+6.30%)
Nov 13, 2006 8.970 9.133 8.970 9.113 42,371 +0.10(+1.11%)
Nov 10, 2006 8.873 9.092 8.751 9.014 45,250 +0.24(+2.71%)
Nov 09, 2006 9.055 9.174 8.775 8.775 73,635 -0.22(-2.43%)
Nov 08, 2006 8.630 9.092 8.630 8.994 72,401 +0.30(+3.44%)
Nov 07, 2006 8.839 9.157 8.593 8.695 96,672 -0.20(-2.29%)
Nov 06, 2006 8.688 8.968 8.511 8.899 101,609 +0.11(+1.27%)
Nov 03, 2006 7.779 9.213 7.779 8.788 230,368 +1.01(+12.97%)
Nov 02, 2006 7.575 7.779 7.390 7.779 115,184 +0.14(+1.88%)
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.