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

Kronos Worldwide Inc (NY: KRO )

13.98 +0.54 (+4.03%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 12, 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 (%)
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%)
Jun 01, 2007 7.653 7.661 7.378 7.475 109,007 -0.14(-1.79%)
May 31, 2007 7.390 7.709 7.359 7.612 74,865 +0.22(+2.99%)
May 30, 2007 7.366 7.475 7.337 7.390 106,128 -0.04(-0.49%)
May 29, 2007 7.483 7.488 7.383 7.427 52,241 -0.01(-0.10%)
May 25, 2007 7.427 7.529 7.395 7.434 19,333 +0.05(+0.72%)
May 24, 2007 7.441 7.480 7.298 7.381 79,390 -0.06(-0.82%)
May 23, 2007 7.706 7.711 7.368 7.441 153,433 -0.33(-4.19%)
May 22, 2007 7.390 7.901 7.293 7.767 247,221 +0.32(+4.31%)
May 21, 2007 7.398 7.446 7.184 7.446 201,150 +0.11(+1.49%)
May 18, 2007 7.351 7.648 7.337 7.337 180,171 -0.01(-0.20%)
May 17, 2007 7.745 7.745 7.349 7.351 219,660 -0.43(-5.47%)
May 16, 2007 7.556 7.779 7.466 7.777 56,766 +0.26(+3.46%)
May 15, 2007 7.633 7.842 7.473 7.517 107,362 -0.18(-2.34%)
May 14, 2007 7.864 7.886 7.631 7.697 104,482 -0.06(-0.75%)
May 11, 2007 7.794 7.799 7.721 7.755 43,191 +0.03(+0.38%)
May 10, 2007 7.996 7.996 7.682 7.726 98,723 -0.27(-3.40%)
May 09, 2007 7.896 8.095 7.784 7.998 95,433 +0.07(+0.86%)
May 08, 2007 7.903 7.937 7.677 7.930 78,979 +0.03(+0.34%)
May 07, 2007 7.962 8.093 7.886 7.903 135,334 -0.25(-3.01%)
May 04, 2007 8.151 8.151 7.911 8.149 184,696 -0.00(-0.06%)
May 03, 2007 8.190 8.346 8.139 8.154 176,469 -0.04(-0.45%)
May 02, 2007 7.733 8.190 7.697 8.190 203,618 +0.48(+6.21%)
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.