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 (%)
May 31, 2007 7.390 7.708 7.358 7.611 74,869 +0.22(+2.99%)
May 30, 2007 7.366 7.475 7.336 7.390 106,134 -0.04(-0.49%)
May 29, 2007 7.482 7.487 7.383 7.426 52,244 -0.01(-0.10%)
May 25, 2007 7.426 7.528 7.395 7.434 19,334 +0.05(+0.72%)
May 24, 2007 7.441 7.480 7.298 7.380 79,394 -0.06(-0.82%)
May 23, 2007 7.706 7.711 7.368 7.441 153,441 -0.33(-4.19%)
May 22, 2007 7.390 7.900 7.293 7.767 247,234 +0.32(+4.31%)
May 21, 2007 7.397 7.446 7.183 7.446 201,161 +0.11(+1.49%)
May 18, 2007 7.351 7.648 7.336 7.336 180,181 -0.01(-0.20%)
May 17, 2007 7.745 7.745 7.349 7.351 219,672 -0.43(-5.47%)
May 16, 2007 7.555 7.779 7.465 7.776 56,769 +0.26(+3.46%)
May 15, 2007 7.633 7.842 7.473 7.516 107,368 -0.18(-2.34%)
May 14, 2007 7.864 7.886 7.631 7.696 104,488 -0.06(-0.75%)
May 11, 2007 7.793 7.798 7.721 7.755 43,194 +0.03(+0.38%)
May 10, 2007 7.995 7.995 7.682 7.725 98,729 -0.27(-3.40%)
May 09, 2007 7.896 8.095 7.784 7.998 95,438 +0.07(+0.86%)
May 08, 2007 7.903 7.937 7.677 7.930 78,983 +0.03(+0.34%)
May 07, 2007 7.961 8.092 7.886 7.903 135,341 -0.25(-3.01%)
May 04, 2007 8.151 8.151 7.910 8.148 184,706 -0.00(-0.06%)
May 03, 2007 8.190 8.345 8.139 8.153 176,478 -0.04(-0.45%)
May 02, 2007 7.733 8.190 7.696 8.190 203,629 +0.48(+6.21%)
May 01, 2007 7.696 7.837 7.633 7.711 140,278 +0.02(+0.28%)
Apr 30, 2007 7.667 7.878 7.633 7.689 100,374 +0.02(+0.32%)
Apr 27, 2007 7.779 7.779 7.626 7.665 66,230 -0.16(-1.99%)
Apr 26, 2007 8.195 8.197 7.815 7.820 37,023 -0.41(-4.96%)
Apr 25, 2007 8.119 8.396 8.056 8.229 83,920 +0.18(+2.27%)
Apr 24, 2007 7.798 8.153 7.798 8.046 52,244 +0.25(+3.18%)
Apr 23, 2007 8.112 8.114 7.725 7.798 78,983 -0.37(-4.50%)
Apr 20, 2007 8.345 8.345 8.044 8.165 92,558 -0.08(-1.00%)
Apr 19, 2007 8.336 8.336 8.226 8.248 42,782 -0.14(-1.68%)
Apr 18, 2007 8.715 8.756 8.372 8.389 107,368 -0.36(-4.14%)
Apr 17, 2007 8.593 8.763 8.479 8.751 98,318 +0.15(+1.75%)
Apr 16, 2007 8.484 8.613 8.284 8.600 216,793 +0.36(+4.37%)
Apr 13, 2007 8.027 8.418 8.027 8.241 161,669 +0.21(+2.60%)
Apr 12, 2007 8.214 8.214 7.961 8.032 257,519 -0.18(-2.19%)
Apr 11, 2007 8.710 8.766 8.156 8.212 282,201 -0.48(-5.51%)
Apr 10, 2007 8.992 8.992 8.666 8.690 248,880 -0.32(-3.56%)
Apr 09, 2007 8.836 9.053 8.758 9.011 93,792 +0.07(+0.82%)
Apr 05, 2007 8.916 9.079 8.916 8.938 134,518 +0.02(+0.25%)
Apr 04, 2007 8.528 8.931 8.326 8.916 127,936 +0.40(+4.74%)
Apr 03, 2007 7.810 8.562 7.810 8.513 153,853 +0.74(+9.54%)
Apr 02, 2007 7.818 7.893 7.662 7.772 106,956 -0.11(-1.36%)
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%)
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.