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

Kronos Worldwide Inc (NY: KRO )

13.67 -0.62 (-4.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2007 4.536 4.619 4.378 4.565 114,766 +0.07(+1.46%)
Oct 30, 2007 4.463 4.619 4.198 4.500 127,518 +0.07(+1.65%)
Oct 29, 2007 3.841 4.490 3.841 4.427 424,513 +0.66(+17.48%)
Oct 26, 2007 3.775 3.780 3.537 3.768 222,540 -0.02(-0.64%)
Oct 25, 2007 4.060 4.060 3.790 3.792 146,440 -0.24(-5.97%)
Oct 24, 2007 4.249 4.249 3.960 4.033 173,178 -0.24(-5.63%)
Oct 23, 2007 4.257 4.298 4.164 4.274 197,447 +0.06(+1.44%)
Oct 22, 2007 4.174 4.315 4.108 4.213 86,383 -0.03(-0.63%)
Oct 19, 2007 4.390 4.390 4.201 4.240 158,369 -0.16(-3.59%)
Oct 18, 2007 4.458 4.466 4.257 4.398 139,036 -0.08(-1.74%)
Oct 17, 2007 4.546 4.546 4.359 4.476 111,475 +0.01(+0.16%)
Oct 16, 2007 4.536 4.617 4.468 4.468 105,716 -0.06(-1.39%)
Oct 15, 2007 4.826 4.886 4.449 4.531 267,377 -0.35(-7.08%)
Oct 12, 2007 4.830 4.913 4.638 4.877 172,766 +0.06(+1.21%)
Oct 11, 2007 5.064 5.127 4.745 4.818 106,128 -0.21(-4.16%)
Oct 10, 2007 5.078 5.110 4.923 5.027 76,922 -0.06(-1.15%)
Oct 09, 2007 5.044 5.176 4.979 5.086 155,901 +0.05(+1.01%)
Oct 08, 2007 5.200 5.229 4.979 5.035 126,284 -0.24(-4.47%)
Oct 05, 2007 5.071 5.399 5.048 5.270 65,815 +0.29(+5.76%)
Oct 04, 2007 5.307 5.404 4.813 4.984 173,589 -0.31(-5.92%)
Oct 03, 2007 5.178 5.297 5.057 5.297 103,248 +0.08(+1.49%)
Oct 02, 2007 5.232 5.324 5.054 5.219 185,930 +0.03(+0.61%)
Oct 01, 2007 4.643 5.193 4.643 5.188 317,562 +0.60(+13.03%)
Sep 28, 2007 4.738 4.793 4.590 4.590 185,930 -0.12(-2.58%)
Sep 27, 2007 4.748 4.923 4.585 4.711 193,745 -0.02(-0.51%)
Sep 26, 2007 4.801 4.901 4.619 4.736 271,902 +0.01(+0.26%)
Sep 25, 2007 4.726 4.865 4.602 4.723 253,391 -0.00(-0.05%)
Sep 24, 2007 4.928 5.008 4.726 4.726 210,611 -0.20(-4.05%)
Sep 21, 2007 5.195 5.246 4.830 4.925 310,569 -0.22(-4.30%)
Sep 20, 2007 5.105 5.227 4.826 5.146 314,271 +0.09(+1.68%)
Sep 19, 2007 4.843 5.222 4.843 5.061 188,398 +0.28(+5.90%)
Sep 18, 2007 4.590 4.872 4.497 4.779 81,035 +0.22(+4.91%)
Sep 17, 2007 4.548 4.636 4.352 4.556 211,433 +0.04(+0.81%)
Sep 14, 2007 4.612 4.653 4.386 4.519 188,809 -0.15(-3.28%)
Sep 13, 2007 4.497 4.689 4.395 4.672 270,668 +0.21(+4.74%)
Sep 12, 2007 4.497 4.619 4.354 4.461 65,404 -0.04(-0.86%)
Sep 11, 2007 4.490 4.699 4.417 4.500 116,000 +0.03(+0.60%)
Sep 10, 2007 4.709 4.728 4.315 4.473 256,271 -0.22(-4.61%)
Sep 07, 2007 4.740 4.789 4.663 4.689 104,482 -0.10(-2.08%)
Sep 06, 2007 4.806 4.937 4.643 4.789 181,816 -0.01(-0.20%)
Sep 05, 2007 5.076 5.076 4.675 4.799 287,533 -0.34(-6.58%)
Sep 04, 2007 4.969 5.207 4.903 5.137 150,965 +0.16(+3.12%)
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%)
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.