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

Kronos Worldwide Inc (NY: KRO )

13.11 -0.11 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2006 6.945 7.026 6.945 7.026 7,704 +0.08(+1.10%)
Jul 28, 2006 6.969 6.991 6.945 6.950 17,436 +0.00(+0.07%)
Jul 27, 2006 7.088 7.088 6.940 6.945 25,140 -0.14(-2.02%)
Jul 26, 2006 6.937 7.097 6.910 7.088 33,656 +0.11(+1.63%)
Jul 25, 2006 6.930 6.991 6.888 6.974 27,573 +0.04(+0.64%)
Jul 24, 2006 6.861 6.930 6.856 6.930 7,704 +0.09(+1.37%)
Jul 21, 2006 6.957 6.957 6.836 6.836 15,003 -0.12(-1.70%)
Jul 20, 2006 7.004 7.024 6.954 6.954 20,680 -0.07(-0.98%)
Jul 19, 2006 6.856 7.036 6.856 7.024 40,955 +0.18(+2.63%)
Jul 18, 2006 6.794 6.843 6.769 6.843 17,030 +0.06(+0.84%)
Jul 17, 2006 6.843 6.856 6.787 6.787 18,247 -0.07(-1.01%)
Jul 14, 2006 6.967 6.986 6.856 6.856 26,762 -0.16(-2.22%)
Jul 13, 2006 7.115 7.130 7.011 7.011 16,219 -0.13(-1.80%)
Jul 12, 2006 7.290 7.305 7.139 7.139 30,412 -0.18(-2.39%)
Jul 11, 2006 7.462 7.462 7.275 7.315 51,903 -0.17(-2.31%)
Jul 10, 2006 7.514 7.519 7.487 7.487 8,515 -0.05(-0.69%)
Jul 07, 2006 7.546 7.566 7.472 7.539 25,140 -0.03(-0.42%)
Jul 06, 2006 7.559 7.573 7.502 7.571 59,202 +0.01(+0.16%)
Jul 05, 2006 7.189 7.578 7.152 7.559 101,373 +0.33(+4.50%)
Jul 03, 2006 7.312 7.312 7.231 7.233 37,711 +0.02(+0.27%)
Jun 30, 2006 6.977 7.213 6.945 7.213 230,726 +0.26(+3.72%)
Jun 29, 2006 6.999 7.024 6.760 6.954 82,315 -0.04(-0.63%)
Jun 28, 2006 6.967 7.004 6.826 6.999 45,415 +0.04(+0.64%)
Jun 27, 2006 6.969 7.250 6.932 6.954 87,181 -0.00(-0.04%)
Jun 26, 2006 6.831 6.957 6.797 6.957 42,577 +0.15(+2.21%)
Jun 23, 2006 6.846 6.890 6.784 6.806 45,820 -0.06(-0.93%)
Jun 22, 2006 6.824 6.873 6.811 6.871 38,116 +0.01(+0.22%)
Jun 21, 2006 6.826 7.053 6.782 6.856 76,233 -0.01(-0.11%)
Jun 20, 2006 6.802 6.890 6.777 6.863 29,601 +0.04(+0.54%)
Jun 19, 2006 6.915 6.915 6.806 6.826 45,820 -0.06(-0.93%)
Jun 16, 2006 6.895 6.917 6.866 6.890 171,524 -0.02(-0.25%)
Jun 15, 2006 6.905 7.016 6.831 6.908 66,095 +0.02(+0.32%)
Jun 14, 2006 6.831 6.885 6.816 6.885 68,934 +0.03(+0.43%)
Jun 13, 2006 6.834 6.868 6.782 6.856 29,195 +0.02(+0.32%)
Jun 12, 2006 6.895 6.895 6.789 6.834 25,951 -0.06(-0.93%)
Jun 09, 2006 7.046 7.080 6.895 6.898 25,951 -0.16(-2.31%)
Jun 08, 2006 6.930 7.070 6.880 7.061 56,769 +0.09(+1.31%)
Jun 07, 2006 7.073 7.073 6.967 6.969 31,223 -0.14(-1.98%)
Jun 06, 2006 7.139 7.139 7.028 7.110 38,522 -0.00(-0.07%)
Jun 05, 2006 7.253 7.253 7.115 7.115 51,497 -0.16(-2.24%)
Jun 02, 2006 7.305 7.305 7.248 7.278 20,680 -0.00(-0.03%)
Jun 01, 2006 7.250 7.282 7.213 7.280 38,522 +0.05(+0.75%)
May 31, 2006 7.275 7.337 7.213 7.226 43,793 -0.05(-0.68%)
May 30, 2006 7.275 7.482 7.275 7.275 49,064 -0.02(-0.34%)
May 26, 2006 7.366 7.371 7.275 7.300 19,463 -0.09(-1.17%)
May 25, 2006 7.411 7.495 7.349 7.386 46,631 -0.01(-0.13%)
May 24, 2006 7.398 7.702 7.312 7.396 135,435 -0.07(-0.89%)
May 23, 2006 7.371 7.583 7.371 7.462 57,985 +0.09(+1.24%)
May 22, 2006 7.238 7.421 7.226 7.371 77,855 +0.09(+1.25%)
May 19, 2006 7.221 7.334 7.127 7.280 71,367 -0.00(-0.03%)
May 18, 2006 7.393 7.440 7.280 7.282 33,656 -0.13(-1.70%)
May 17, 2006 7.472 7.707 7.403 7.408 58,796 -0.10(-1.28%)
May 16, 2006 7.455 7.729 7.455 7.504 53,119 +0.07(+1.00%)
May 15, 2006 7.329 7.620 7.278 7.430 93,263 +0.12(+1.65%)
May 12, 2006 7.278 7.495 6.952 7.310 190,988 -0.00(-0.03%)
May 11, 2006 7.428 7.428 7.228 7.312 152,871 -0.14(-1.89%)
May 10, 2006 7.388 7.729 7.388 7.453 67,717 +0.05(+0.63%)
May 09, 2006 7.593 7.611 7.398 7.406 37,305 -0.22(-2.94%)
May 08, 2006 7.707 7.744 7.599 7.630 12,164 -0.11(-1.43%)
May 05, 2006 7.591 7.855 7.591 7.741 54,741 +0.15(+1.92%)
May 04, 2006 7.591 7.601 7.571 7.596 13,786 +0.01(+0.16%)
May 03, 2006 7.855 7.855 7.583 7.583 23,518 -0.30(-3.76%)
May 02, 2006 7.435 7.938 7.435 7.879 64,068 +0.47(+6.32%)
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.