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

Kronos Worldwide Inc (NY: KRO )

12.91 +0.21 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2006 7.455 7.492 7.432 7.487 16,220 +0.03(+0.43%)
Mar 30, 2006 7.349 7.455 7.349 7.455 27,980 +0.08(+1.10%)
Mar 29, 2006 7.176 7.430 7.176 7.373 34,469 +0.22(+3.10%)
Mar 28, 2006 7.107 7.188 7.107 7.151 14,598 +0.00(+0.00%)
Mar 27, 2006 7.114 7.151 7.065 7.151 13,787 -0.00(-0.03%)
Mar 24, 2006 7.011 7.176 7.011 7.154 10,543 +0.15(+2.11%)
Mar 23, 2006 7.065 7.090 7.006 7.006 49,067 -0.08(-1.18%)
Mar 22, 2006 7.063 7.090 7.028 7.090 8,921 +0.06(+0.88%)
Mar 21, 2006 7.206 7.213 7.028 7.028 100,973 -0.17(-2.40%)
Mar 20, 2006 7.299 7.299 7.151 7.201 68,532 -0.14(-1.85%)
Mar 17, 2006 7.679 7.679 7.336 7.336 181,266 -0.34(-4.46%)
Mar 16, 2006 7.558 7.682 7.558 7.679 14,598 +0.09(+1.24%)
Mar 15, 2006 7.521 7.585 7.521 7.585 9,326 +0.08(+1.05%)
Mar 14, 2006 7.181 7.506 7.176 7.506 53,122 +0.28(+3.89%)
Mar 13, 2006 7.161 7.250 7.161 7.225 30,008 +0.06(+0.90%)
Mar 10, 2006 7.151 7.188 7.151 7.161 10,543 +0.01(+0.10%)
Mar 09, 2006 7.170 7.170 7.151 7.154 25,547 -0.00(-0.07%)
Mar 08, 2006 7.151 7.166 7.151 7.159 17,437 -0.02(-0.24%)
Mar 07, 2006 7.285 7.285 7.176 7.176 13,787 -0.05(-0.68%)
Mar 06, 2006 7.275 7.275 7.218 7.225 12,976 -0.06(-0.85%)
Mar 03, 2006 7.250 7.312 7.188 7.287 44,201 +0.08(+1.06%)
Mar 02, 2006 7.156 7.218 7.151 7.211 64,071 +0.05(+0.69%)
Mar 01, 2006 7.161 7.193 7.154 7.161 33,657 -0.01(-0.21%)
Feb 28, 2006 7.156 7.183 7.151 7.176 66,099 +0.02(+0.28%)
Feb 27, 2006 7.171 7.181 7.154 7.156 32,846 -0.03(-0.48%)
Feb 24, 2006 7.151 7.191 7.127 7.191 65,693 +0.03(+0.48%)
Feb 23, 2006 7.188 7.188 7.151 7.156 60,016 -0.06(-0.79%)
Feb 22, 2006 7.275 7.275 7.144 7.213 90,430 -0.08(-1.08%)
Feb 21, 2006 7.509 7.509 7.275 7.292 14,598 -0.24(-3.21%)
Feb 17, 2006 7.669 7.669 7.534 7.534 21,897 -0.11(-1.45%)
Feb 16, 2006 7.580 7.645 7.536 7.645 5,677 +0.07(+0.98%)
Feb 15, 2006 7.566 7.585 7.465 7.571 10,543 +0.02(+0.23%)
Feb 14, 2006 7.590 7.625 7.553 7.553 14,193 -0.02(-0.23%)
Feb 13, 2006 7.862 7.879 7.571 7.571 25,953 -0.30(-3.76%)
Feb 10, 2006 7.943 7.948 7.719 7.866 21,492 -0.08(-0.96%)
Feb 09, 2006 8.022 8.175 7.940 7.943 38,118 -0.05(-0.59%)
Feb 08, 2006 7.280 8.061 7.280 7.990 107,867 +0.70(+9.57%)
Feb 07, 2006 7.336 7.435 7.292 7.292 19,464 -0.08(-1.10%)
Feb 06, 2006 7.521 7.539 7.171 7.373 90,024 -0.14(-1.90%)
Feb 03, 2006 7.578 7.585 7.484 7.516 17,437 -0.00(-0.07%)
Feb 02, 2006 7.657 7.657 7.492 7.521 21,897 -0.15(-1.99%)
Feb 01, 2006 7.719 7.743 7.669 7.674 8,921 -0.07(-0.89%)
Jan 31, 2006 7.756 7.783 7.711 7.743 12,976 +0.00(+0.00%)
Jan 30, 2006 7.704 7.763 7.695 7.743 15,004 +0.06(+0.83%)
Jan 27, 2006 7.662 7.694 7.625 7.679 18,248 +0.03(+0.42%)
Jan 26, 2006 7.521 7.647 7.521 7.647 19,870 +0.13(+1.74%)
Jan 25, 2006 7.484 7.521 7.482 7.516 10,543 +0.04(+0.59%)
Jan 24, 2006 7.344 7.497 7.344 7.472 23,925 +0.12(+1.61%)
Jan 23, 2006 7.324 7.386 7.324 7.354 27,169 +0.07(+0.91%)
Jan 20, 2006 7.472 7.484 7.287 7.287 23,114 -0.16(-2.15%)
Jan 19, 2006 7.423 7.447 7.388 7.447 17,437 +0.04(+0.50%)
Jan 18, 2006 7.358 7.440 7.358 7.410 27,169 +0.04(+0.54%)
Jan 17, 2006 7.287 7.376 7.287 7.371 19,464 +0.05(+0.64%)
Jan 13, 2006 7.176 7.324 7.171 7.324 21,897 +0.13(+1.78%)
Jan 12, 2006 7.423 7.460 7.181 7.196 64,071 -0.24(-3.25%)
Jan 11, 2006 7.585 7.585 7.403 7.437 28,791 -0.15(-1.95%)
Jan 10, 2006 7.548 7.585 7.546 7.585 9,326 +0.02(+0.23%)
Jan 09, 2006 7.531 7.571 7.531 7.568 27,575 +0.04(+0.49%)
Jan 06, 2006 7.371 7.534 7.371 7.531 23,520 +0.18(+2.52%)
Jan 05, 2006 7.371 7.386 7.302 7.346 14,598 -0.03(-0.40%)
Jan 04, 2006 7.114 7.378 7.114 7.376 30,413 +0.26(+3.67%)
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.