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

Kronos Worldwide Inc Common Stock (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 (%)
Aug 31, 2007 5.032 5.032 4.709 4.981 68,284 +0.04(+0.79%)
Aug 30, 2007 4.755 5.095 4.755 4.942 127,929 +0.14(+2.88%)
Aug 29, 2007 4.845 4.850 4.680 4.804 57,177 +0.01(+0.30%)
Aug 28, 2007 5.215 5.249 4.755 4.789 193,334 -0.46(-8.80%)
Aug 27, 2007 5.215 5.348 5.110 5.251 135,745 -0.04(-0.74%)
Aug 24, 2007 5.069 5.309 5.001 5.290 97,901 +0.18(+3.57%)
Aug 23, 2007 5.635 5.635 4.903 5.108 187,986 -0.49(-8.81%)
Aug 22, 2007 5.652 5.652 5.348 5.601 70,340 +0.16(+3.00%)
Aug 21, 2007 5.312 5.574 5.312 5.438 64,581 +0.07(+1.22%)
Aug 20, 2007 5.224 5.385 5.113 5.373 81,858 +0.15(+2.85%)
Aug 17, 2007 5.531 5.531 4.903 5.224 272,313 +0.12(+2.32%)
Aug 16, 2007 4.874 5.348 4.626 5.105 272,725 +0.15(+2.94%)
Aug 15, 2007 5.312 5.312 4.874 4.959 150,142 -0.32(-6.03%)
Aug 14, 2007 5.555 5.730 5.171 5.278 210,611 -0.26(-4.78%)
Aug 13, 2007 6.882 6.882 5.543 5.543 365,690 -1.36(-19.69%)
Aug 10, 2007 7.067 7.288 6.809 6.902 362,399 -0.14(-2.00%)
Aug 09, 2007 6.646 7.402 6.576 7.043 231,178 +0.35(+5.31%)
Aug 08, 2007 5.764 7.463 5.764 6.688 426,569 +1.00(+17.56%)
Aug 07, 2007 5.416 5.876 5.373 5.689 393,250 +0.25(+4.51%)
Aug 06, 2007 5.356 5.504 5.163 5.443 163,717 -0.06(-1.10%)
Aug 03, 2007 5.472 5.638 5.472 5.504 222,128 -0.07(-1.22%)
Aug 02, 2007 5.531 5.895 5.414 5.572 172,355 +0.04(+0.75%)
Aug 01, 2007 5.681 5.788 5.351 5.531 146,851 -0.16(-2.74%)
Jul 31, 2007 5.669 5.808 5.655 5.686 48,950 +0.06(+1.08%)
Jul 30, 2007 5.674 5.740 5.448 5.625 94,199 -0.12(-2.12%)
Jul 27, 2007 5.980 6.007 5.715 5.747 95,021 -0.16(-2.64%)
Jul 26, 2007 6.058 6.136 5.757 5.903 97,078 -0.29(-4.75%)
Jul 25, 2007 6.274 6.284 5.973 6.197 358,285 -0.01(-0.12%)
Jul 24, 2007 6.459 6.518 6.146 6.204 289,590 -0.36(-5.55%)
Jul 23, 2007 6.571 6.724 6.384 6.569 248,455 +0.05(+0.75%)
Jul 20, 2007 6.753 6.783 6.493 6.520 124,639 -0.25(-3.63%)
Jul 19, 2007 6.642 6.868 6.627 6.766 420,399 +0.19(+2.85%)
Jul 18, 2007 6.680 6.697 6.457 6.578 116,412 -0.10(-1.53%)
Jul 17, 2007 6.785 6.800 6.583 6.680 316,328 -0.01(-0.22%)
Jul 16, 2007 6.471 6.802 6.471 6.695 103,660 +0.22(+3.34%)
Jul 13, 2007 6.333 6.604 6.333 6.479 241,462 +0.11(+1.68%)
Jul 12, 2007 6.418 6.464 6.243 6.372 243,930 +0.00(+0.04%)
Jul 11, 2007 6.573 6.775 6.233 6.369 92,965 -0.12(-1.87%)
Jul 10, 2007 6.510 6.766 6.491 6.491 204,029 -0.09(-1.40%)
Jul 09, 2007 6.415 6.749 6.415 6.583 119,702 +0.17(+2.61%)
Jul 06, 2007 6.389 6.520 6.192 6.415 355,406 -0.00(-0.04%)
Jul 05, 2007 6.442 6.484 6.323 6.418 47,716 -0.04(-0.68%)
Jul 03, 2007 6.627 6.627 6.425 6.462 39,489 -0.09(-1.37%)
Jul 02, 2007 6.243 6.615 6.231 6.552 146,851 +0.41(+6.73%)
Jun 29, 2007 6.219 6.525 6.099 6.138 85,560 -0.05(-0.82%)
Jun 28, 2007 6.231 6.338 6.185 6.189 34,142 -0.04(-0.66%)
Jun 27, 2007 6.109 6.313 6.013 6.231 140,270 +0.09(+1.38%)
Jun 26, 2007 6.248 6.287 6.078 6.146 106,128 -0.16(-2.58%)
Jun 25, 2007 6.413 6.622 6.260 6.309 305,221 -0.10(-1.59%)
Jun 22, 2007 6.807 6.858 6.411 6.411 181,816 -0.35(-5.25%)
Jun 21, 2007 6.734 6.897 6.734 6.766 66,227 +0.01(+0.18%)
Jun 20, 2007 6.992 6.992 6.697 6.753 222,128 -0.21(-2.97%)
Jun 19, 2007 6.904 6.987 6.843 6.960 59,645 +0.04(+0.53%)
Jun 18, 2007 6.855 6.955 6.841 6.924 74,865 +0.01(+0.18%)
Jun 15, 2007 7.113 7.113 6.751 6.911 248,455 -0.08(-1.15%)
Jun 14, 2007 6.948 7.011 6.719 6.992 155,078 +0.09(+1.34%)
Jun 13, 2007 6.685 7.004 6.685 6.899 116,412 +0.12(+1.79%)
Jun 12, 2007 6.962 7.001 6.702 6.778 146,851 -0.23(-3.33%)
Jun 11, 2007 6.972 7.135 6.868 7.011 125,050 +0.03(+0.45%)
Jun 08, 2007 6.797 7.203 6.797 6.979 128,341 +0.19(+2.79%)
Jun 07, 2007 7.232 7.342 6.773 6.790 251,746 -0.50(-6.87%)
Jun 06, 2007 7.390 7.529 7.288 7.291 116,412 -0.17(-2.22%)
Jun 05, 2007 7.342 7.718 7.337 7.456 199,504 +0.07(+0.99%)
Jun 04, 2007 7.441 7.473 7.305 7.383 98,723 -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.