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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Mar 01, 2007 8.227 8.630 8.144 8.363 39,489 +0.06(+0.76%)
Feb 28, 2007 8.265 8.509 8.168 8.300 105,716 +0.01(+0.18%)
Feb 27, 2007 8.372 8.372 8.265 8.285 40,312 -0.18(-2.13%)
Feb 26, 2007 8.331 8.513 8.275 8.465 45,248 +0.08(+0.99%)
Feb 23, 2007 8.448 8.448 8.302 8.382 53,064 -0.12(-1.40%)
Feb 22, 2007 8.535 8.555 8.387 8.501 53,886 -0.03(-0.37%)
Feb 21, 2007 8.295 8.630 8.290 8.533 113,532 +0.17(+2.05%)
Feb 20, 2007 8.312 8.477 8.268 8.361 58,000 +0.03(+0.33%)
Feb 16, 2007 8.358 8.397 8.319 8.334 21,390 -0.00(-0.06%)
Feb 15, 2007 8.314 8.509 8.287 8.338 60,879 +0.03(+0.38%)
Feb 14, 2007 8.460 8.484 8.304 8.307 31,673 -0.16(-1.89%)
Feb 13, 2007 8.409 8.484 8.219 8.467 20,567 +0.06(+0.69%)
Feb 12, 2007 8.436 8.482 8.268 8.409 50,176 +0.02(+0.29%)
Feb 09, 2007 8.399 8.496 8.253 8.385 82,681 -0.08(-0.89%)
Feb 08, 2007 8.477 8.528 8.389 8.460 47,305 -0.02(-0.20%)
Feb 07, 2007 8.460 8.557 8.326 8.477 89,674 +0.04(+0.49%)
Feb 06, 2007 8.436 8.630 8.258 8.436 166,596 +0.02(+0.20%)
Feb 05, 2007 8.338 8.579 8.253 8.419 62,525 +0.05(+0.64%)
Feb 02, 2007 8.419 8.599 8.265 8.365 75,277 -0.02(-0.26%)
Feb 01, 2007 8.630 8.630 8.195 8.387 173,589 -0.26(-3.01%)
Jan 31, 2007 8.837 8.922 8.630 8.647 50,184 -0.25(-2.81%)
Jan 30, 2007 8.939 9.041 8.827 8.898 33,319 -0.09(-1.05%)
Jan 29, 2007 8.494 9.165 8.494 8.992 39,900 +0.47(+5.56%)
Jan 26, 2007 8.290 8.584 8.219 8.518 38,255 +0.26(+3.18%)
Jan 25, 2007 8.265 8.475 8.229 8.256 37,432 -0.04(-0.50%)
Jan 24, 2007 8.411 8.693 8.207 8.297 51,830 -0.08(-0.93%)
Jan 23, 2007 8.375 8.654 8.326 8.375 22,624 -0.04(-0.43%)
Jan 22, 2007 8.156 8.552 8.120 8.411 47,716 +0.07(+0.87%)
Jan 19, 2007 8.207 8.586 8.083 8.338 60,468 +0.07(+0.85%)
Jan 18, 2007 8.963 8.987 8.268 8.268 76,511 -0.72(-8.03%)
Jan 17, 2007 8.997 9.121 8.934 8.990 23,858 -0.02(-0.27%)
Jan 16, 2007 8.873 9.252 8.832 9.014 67,872 +0.15(+1.64%)
Jan 12, 2007 8.618 8.873 8.552 8.868 60,879 +0.33(+3.81%)
Jan 11, 2007 8.365 8.574 8.346 8.543 70,752 +0.18(+2.15%)
Jan 10, 2007 8.630 8.630 8.265 8.363 86,383 -0.33(-3.78%)
Jan 09, 2007 8.154 8.723 8.095 8.691 81,035 +0.56(+6.84%)
Jan 08, 2007 7.986 8.205 7.949 8.134 61,291 +0.09(+1.09%)
Jan 05, 2007 8.120 8.120 7.908 8.047 111,887 -0.13(-1.63%)
Jan 04, 2007 8.120 8.205 8.083 8.180 66,227 +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.