Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

14.21 -0.20 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 4.602 4.685 4.441 4.631 113,139 +0.07(+1.46%)
Oct 30, 2007 4.528 4.685 4.259 4.565 125,710 +0.07(+1.65%)
Oct 29, 2007 3.896 4.555 3.896 4.491 418,494 +0.67(+17.48%)
Oct 26, 2007 3.830 3.835 3.588 3.822 219,385 -0.02(-0.64%)
Oct 25, 2007 4.118 4.118 3.844 3.847 144,364 -0.24(-5.97%)
Oct 24, 2007 4.311 4.311 4.017 4.091 170,722 -0.24(-5.63%)
Oct 23, 2007 4.318 4.360 4.224 4.335 194,648 +0.06(+1.44%)
Oct 22, 2007 4.234 4.377 4.168 4.274 85,158 -0.03(-0.63%)
Oct 19, 2007 4.454 4.454 4.261 4.301 156,124 -0.16(-3.59%)
Oct 18, 2007 4.523 4.530 4.318 4.461 137,065 -0.08(-1.74%)
Oct 17, 2007 4.611 4.611 4.422 4.540 109,895 +0.01(+0.16%)
Oct 16, 2007 4.602 4.683 4.532 4.532 104,218 -0.06(-1.39%)
Oct 15, 2007 4.895 4.957 4.513 4.597 263,586 -0.35(-7.08%)
Oct 12, 2007 4.900 4.984 4.705 4.947 170,317 +0.06(+1.21%)
Oct 11, 2007 5.137 5.201 4.814 4.888 104,623 -0.21(-4.16%)
Oct 10, 2007 5.151 5.184 4.994 5.100 75,831 -0.06(-1.15%)
Oct 09, 2007 5.117 5.250 5.050 5.159 153,691 +0.05(+1.01%)
Oct 08, 2007 5.275 5.304 5.050 5.107 124,493 -0.24(-4.47%)
Oct 05, 2007 5.144 5.477 5.120 5.346 64,882 +0.29(+5.76%)
Oct 04, 2007 5.383 5.482 4.883 5.055 171,128 -0.32(-5.92%)
Oct 03, 2007 5.253 5.373 5.129 5.373 101,784 +0.08(+1.49%)
Oct 02, 2007 5.307 5.401 5.127 5.294 183,294 +0.03(+0.61%)
Oct 01, 2007 4.710 5.267 4.710 5.262 313,059 +0.61(+13.03%)
Sep 28, 2007 4.806 4.862 4.656 4.656 183,294 -0.12(-2.58%)
Sep 27, 2007 4.816 4.994 4.651 4.779 190,998 -0.02(-0.51%)
Sep 26, 2007 4.870 4.971 4.685 4.804 268,047 +0.01(+0.26%)
Sep 25, 2007 4.794 4.935 4.668 4.791 249,798 -0.00(-0.05%)
Sep 24, 2007 4.999 5.080 4.794 4.794 207,625 -0.20(-4.05%)
Sep 21, 2007 5.270 5.322 4.900 4.996 306,165 -0.22(-4.30%)
Sep 20, 2007 5.179 5.302 4.895 5.220 309,815 +0.09(+1.68%)
Sep 19, 2007 4.912 5.297 4.912 5.134 185,727 +0.29(+5.90%)
Sep 18, 2007 4.656 4.942 4.562 4.848 79,887 +0.23(+4.91%)
Sep 17, 2007 4.614 4.703 4.414 4.621 208,436 +0.04(+0.81%)
Sep 14, 2007 4.678 4.720 4.449 4.584 186,132 -0.16(-3.28%)
Sep 13, 2007 4.562 4.757 4.458 4.740 266,830 +0.21(+4.74%)
Sep 12, 2007 4.562 4.685 4.417 4.525 64,477 -0.04(-0.86%)
Sep 11, 2007 4.555 4.767 4.481 4.565 114,356 +0.03(+0.60%)
Sep 10, 2007 4.777 4.796 4.377 4.537 252,637 -0.22(-4.61%)
Sep 07, 2007 4.809 4.858 4.730 4.757 103,001 -0.10(-2.08%)
Sep 06, 2007 4.875 5.008 4.710 4.858 179,238 -0.01(-0.20%)
Sep 05, 2007 5.149 5.149 4.742 4.868 283,456 -0.34(-6.58%)
Sep 04, 2007 5.040 5.282 4.974 5.211 148,825 +0.16(+3.12%)
Aug 31, 2007 5.105 5.105 4.777 5.053 67,315 +0.04(+0.79%)
Aug 30, 2007 4.823 5.169 4.823 5.013 126,116 +0.14(+2.88%)
Aug 29, 2007 4.915 4.920 4.747 4.873 56,366 +0.01(+0.30%)
Aug 28, 2007 5.290 5.324 4.823 4.858 190,593 -0.47(-8.80%)
Aug 27, 2007 5.290 5.425 5.184 5.327 133,820 -0.04(-0.74%)
Aug 24, 2007 5.142 5.386 5.073 5.366 96,513 +0.18(+3.57%)
Aug 23, 2007 5.716 5.716 4.974 5.181 185,321 -0.50(-8.81%)
Aug 22, 2007 5.733 5.733 5.425 5.682 69,343 +0.17(+3.00%)
Aug 21, 2007 5.388 5.654 5.388 5.516 63,666 +0.07(+1.22%)
Aug 20, 2007 5.299 5.462 5.186 5.450 80,698 +0.15(+2.85%)
Aug 17, 2007 5.610 5.610 4.974 5.299 268,452 +0.12(+2.32%)
Aug 16, 2007 4.944 5.425 4.693 5.179 268,858 +0.15(+2.94%)
Aug 15, 2007 5.388 5.388 4.944 5.031 148,014 -0.32(-6.03%)
Aug 14, 2007 5.635 5.812 5.245 5.354 207,625 -0.27(-4.78%)
Aug 13, 2007 6.981 6.981 5.622 5.622 360,505 -1.38(-19.69%)
Aug 10, 2007 7.169 7.393 6.907 7.001 357,261 -0.14(-2.00%)
Aug 09, 2007 6.742 7.509 6.670 7.144 227,901 +0.36(+5.31%)
Aug 08, 2007 5.847 7.571 5.847 6.784 420,521 +1.01(+17.56%)
Aug 07, 2007 5.494 5.960 5.450 5.770 387,675 +0.25(+4.51%)
Aug 06, 2007 5.433 5.583 5.238 5.521 161,396 -0.06(-1.10%)
Aug 03, 2007 5.551 5.719 5.551 5.583 218,979 -0.07(-1.22%)
Aug 02, 2007 5.610 5.980 5.492 5.652 169,911 +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.