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

Kronos Worldwide Inc (NY: KRO )

11.33 -0.10 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 8.009 8.067 7.736 7.831 202,803 -0.16(-1.97%)
Mar 29, 2007 8.106 8.157 7.976 7.988 132,442 -0.07(-0.87%)
Mar 28, 2007 8.012 8.111 8.002 8.058 120,440 +0.01(+0.18%)
Mar 27, 2007 8.176 8.251 8.014 8.043 147,756 -0.13(-1.57%)
Mar 26, 2007 8.128 8.309 7.980 8.171 52,149 +0.16(+2.05%)
Mar 23, 2007 7.896 8.118 7.896 8.007 28,971 +0.09(+1.19%)
Mar 22, 2007 7.848 7.959 7.848 7.913 28,971 +0.07(+0.96%)
Mar 21, 2007 7.618 7.852 7.562 7.838 72,843 +0.21(+2.69%)
Mar 20, 2007 7.526 7.662 7.526 7.633 46,355 +0.09(+1.22%)
Mar 19, 2007 7.526 7.584 7.502 7.541 121,681 +0.04(+0.55%)
Mar 16, 2007 7.497 7.550 7.374 7.500 90,640 +0.00(+0.06%)
Mar 15, 2007 7.425 7.514 7.372 7.495 79,879 +0.08(+1.14%)
Mar 14, 2007 7.495 7.575 7.372 7.410 34,766 -0.14(-1.82%)
Mar 13, 2007 7.988 8.055 7.541 7.548 60,013 -0.44(-5.51%)
Mar 12, 2007 7.678 8.053 7.670 7.988 67,463 +0.32(+4.19%)
Mar 09, 2007 7.744 7.816 7.652 7.666 37,249 -0.02(-0.25%)
Mar 08, 2007 7.923 7.937 7.611 7.686 142,376 -0.19(-2.39%)
Mar 07, 2007 7.879 7.913 7.804 7.874 48,424 -0.08(-1.03%)
Mar 06, 2007 7.782 8.084 7.782 7.956 77,396 +0.23(+2.94%)
Mar 05, 2007 7.937 8.212 7.688 7.729 103,057 -0.23(-2.91%)
Mar 02, 2007 8.297 8.408 7.961 7.961 76,568 -0.35(-4.22%)
Mar 01, 2007 8.176 8.577 8.094 8.312 39,732 +0.06(+0.76%)
Feb 28, 2007 8.215 8.456 8.118 8.249 106,368 +0.01(+0.18%)
Feb 27, 2007 8.321 8.321 8.215 8.234 40,560 -0.18(-2.13%)
Feb 26, 2007 8.280 8.461 8.225 8.413 45,527 +0.08(+0.99%)
Feb 23, 2007 8.396 8.396 8.251 8.331 53,391 -0.12(-1.40%)
Feb 22, 2007 8.483 8.502 8.336 8.449 54,218 -0.03(-0.37%)
Feb 21, 2007 8.244 8.577 8.239 8.481 114,232 +0.17(+2.05%)
Feb 20, 2007 8.261 8.425 8.217 8.310 58,357 +0.03(+0.33%)
Feb 16, 2007 8.307 8.345 8.268 8.283 21,521 -0.00(-0.06%)
Feb 15, 2007 8.263 8.456 8.237 8.287 61,254 +0.03(+0.38%)
Feb 14, 2007 8.408 8.432 8.254 8.256 31,869 -0.16(-1.89%)
Feb 13, 2007 8.357 8.432 8.169 8.415 20,694 +0.06(+0.69%)
Feb 12, 2007 8.384 8.430 8.217 8.357 50,485 +0.02(+0.29%)
Feb 09, 2007 8.348 8.444 8.203 8.333 83,190 -0.07(-0.89%)
Feb 08, 2007 8.425 8.476 8.338 8.408 47,596 -0.02(-0.20%)
Feb 07, 2007 8.408 8.505 8.275 8.425 90,226 +0.04(+0.49%)
Feb 06, 2007 8.384 8.577 8.208 8.384 167,623 +0.02(+0.20%)
Feb 05, 2007 8.287 8.527 8.203 8.367 62,910 +0.05(+0.64%)
Feb 02, 2007 8.367 8.546 8.215 8.314 75,740 -0.02(-0.26%)
Feb 01, 2007 8.577 8.577 8.145 8.336 174,659 -0.26(-3.01%)
Jan 31, 2007 8.783 8.867 8.577 8.594 50,493 -0.25(-2.81%)
Jan 30, 2007 8.884 8.986 8.773 8.843 33,524 -0.09(-1.05%)
Jan 29, 2007 8.442 9.109 8.442 8.937 40,146 +0.47(+5.57%)
Jan 26, 2007 8.239 8.531 8.169 8.466 38,491 +0.26(+3.18%)
Jan 25, 2007 8.215 8.423 8.179 8.205 37,663 -0.04(-0.50%)
Jan 24, 2007 8.360 8.640 8.157 8.246 52,149 -0.08(-0.93%)
Jan 23, 2007 8.324 8.601 8.275 8.324 22,763 -0.04(-0.43%)
Jan 22, 2007 8.106 8.500 8.070 8.360 48,010 +0.07(+0.87%)
Jan 19, 2007 8.157 8.534 8.034 8.287 60,840 +0.07(+0.85%)
Jan 18, 2007 8.908 8.932 8.217 8.217 76,982 -0.72(-8.03%)
Jan 17, 2007 8.942 9.065 8.879 8.935 24,005 -0.02(-0.27%)
Jan 16, 2007 8.819 9.196 8.778 8.959 68,290 +0.14(+1.64%)
Jan 12, 2007 8.565 8.819 8.500 8.814 61,254 +0.32(+3.81%)
Jan 11, 2007 8.314 8.522 8.295 8.490 71,188 +0.18(+2.15%)
Jan 10, 2007 8.577 8.577 8.215 8.312 86,915 -0.33(-3.78%)
Jan 09, 2007 8.104 8.669 8.046 8.638 81,535 +0.55(+6.84%)
Jan 08, 2007 7.937 8.154 7.901 8.084 61,668 +0.09(+1.09%)
Jan 05, 2007 8.070 8.070 7.860 7.997 112,576 -0.13(-1.63%)
Jan 04, 2007 8.070 8.154 8.034 8.130 66,635 +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.