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 +0.13 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Aug 31, 2006 7.536 7.551 7.497 7.497 28,386 -0.03(-0.46%)
Aug 30, 2006 7.546 7.561 7.509 7.531 25,142 +0.01(+0.13%)
Aug 29, 2006 7.336 7.543 7.336 7.521 54,339 +0.23(+3.21%)
Aug 28, 2006 7.272 7.287 7.272 7.287 1,622 +0.03(+0.37%)
Aug 25, 2006 7.260 7.294 7.260 7.260 4,460 -0.04(-0.51%)
Aug 24, 2006 7.336 7.336 7.285 7.297 4,460 -0.01(-0.20%)
Aug 23, 2006 7.403 7.435 7.312 7.312 7,299 -0.09(-1.23%)
Aug 22, 2006 7.445 7.445 7.403 7.403 1,216 -0.02(-0.23%)
Aug 21, 2006 7.494 7.494 7.420 7.420 6,082 -0.12(-1.57%)
Aug 18, 2006 7.469 7.686 7.450 7.539 46,634 +0.07(+0.96%)
Aug 17, 2006 7.376 7.521 7.361 7.467 17,031 +0.05(+0.73%)
Aug 16, 2006 7.450 7.465 7.410 7.413 12,976 -0.06(-0.82%)
Aug 15, 2006 7.358 7.474 7.275 7.474 59,611 +0.14(+1.92%)
Aug 14, 2006 7.159 7.472 7.159 7.334 61,638 +0.15(+2.09%)
Aug 11, 2006 7.257 7.257 7.176 7.183 7,299 -0.10(-1.35%)
Aug 10, 2006 6.966 7.297 6.966 7.282 64,071 +0.30(+4.35%)
Aug 09, 2006 7.028 7.070 6.966 6.979 32,441 -0.04(-0.53%)
Aug 08, 2006 7.090 7.109 7.016 7.016 7,299 -0.09(-1.25%)
Aug 07, 2006 7.134 7.146 7.104 7.104 24,331 -0.05(-0.76%)
Aug 04, 2006 7.218 7.275 7.141 7.159 15,409 -0.03(-0.48%)
Aug 03, 2006 7.043 7.196 7.038 7.193 16,220 +0.18(+2.49%)
Aug 02, 2006 6.966 7.028 6.966 7.018 11,354 +0.05(+0.71%)
Aug 01, 2006 6.969 7.003 6.966 6.969 6,488 -0.06(-0.81%)
Jul 31, 2006 6.944 7.026 6.944 7.026 7,704 +0.08(+1.10%)
Jul 28, 2006 6.969 6.991 6.944 6.949 17,437 +0.00(+0.07%)
Jul 27, 2006 7.087 7.087 6.939 6.944 25,142 -0.14(-2.02%)
Jul 26, 2006 6.937 7.097 6.910 7.087 33,657 +0.11(+1.63%)
Jul 25, 2006 6.929 6.991 6.887 6.974 27,575 +0.04(+0.64%)
Jul 24, 2006 6.860 6.929 6.855 6.929 7,704 +0.09(+1.37%)
Jul 21, 2006 6.957 6.957 6.836 6.836 15,004 -0.12(-1.70%)
Jul 20, 2006 7.003 7.023 6.954 6.954 20,681 -0.07(-0.98%)
Jul 19, 2006 6.855 7.035 6.855 7.023 40,957 +0.18(+2.63%)
Jul 18, 2006 6.794 6.843 6.769 6.843 17,031 +0.06(+0.84%)
Jul 17, 2006 6.843 6.855 6.786 6.786 18,248 -0.07(-1.01%)
Jul 14, 2006 6.966 6.986 6.855 6.855 26,764 -0.16(-2.22%)
Jul 13, 2006 7.114 7.129 7.011 7.011 16,220 -0.13(-1.80%)
Jul 12, 2006 7.289 7.304 7.139 7.139 30,413 -0.18(-2.39%)
Jul 11, 2006 7.462 7.462 7.275 7.314 51,906 -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 25,142 -0.03(-0.42%)
Jul 06, 2006 7.558 7.573 7.502 7.571 59,205 +0.01(+0.16%)
Jul 05, 2006 7.188 7.578 7.151 7.558 101,379 +0.33(+4.50%)
Jul 03, 2006 7.312 7.312 7.230 7.233 37,713 +0.02(+0.27%)
Jun 30, 2006 6.976 7.213 6.944 7.213 230,739 +0.26(+3.72%)
Jun 29, 2006 6.998 7.023 6.759 6.954 82,320 -0.04(-0.63%)
Jun 28, 2006 6.966 7.003 6.826 6.998 45,417 +0.04(+0.64%)
Jun 27, 2006 6.969 7.250 6.932 6.954 87,186 -0.00(-0.04%)
Jun 26, 2006 6.831 6.957 6.796 6.957 42,579 +0.15(+2.21%)
Jun 23, 2006 6.846 6.890 6.784 6.806 45,823 -0.06(-0.93%)
Jun 22, 2006 6.823 6.873 6.811 6.870 38,118 +0.01(+0.22%)
Jun 21, 2006 6.826 7.053 6.781 6.855 76,237 -0.01(-0.11%)
Jun 20, 2006 6.801 6.890 6.777 6.863 29,602 +0.04(+0.54%)
Jun 19, 2006 6.915 6.915 6.806 6.826 45,823 -0.06(-0.93%)
Jun 16, 2006 6.895 6.917 6.865 6.890 171,534 -0.02(-0.25%)
Jun 15, 2006 6.905 7.016 6.831 6.907 66,099 +0.02(+0.32%)
Jun 14, 2006 6.831 6.885 6.816 6.885 68,938 +0.03(+0.43%)
Jun 13, 2006 6.833 6.868 6.781 6.855 29,197 +0.02(+0.32%)
Jun 12, 2006 6.895 6.895 6.789 6.833 25,953 -0.06(-0.93%)
Jun 09, 2006 7.045 7.080 6.895 6.897 25,953 -0.16(-2.31%)
Jun 08, 2006 6.929 7.070 6.880 7.060 56,772 +0.09(+1.31%)
Jun 07, 2006 7.072 7.072 6.966 6.969 31,224 -0.14(-1.98%)
Jun 06, 2006 7.139 7.139 7.028 7.109 38,524 -0.00(-0.07%)
Jun 05, 2006 7.252 7.252 7.114 7.114 51,500 -0.16(-2.24%)
Jun 02, 2006 7.304 7.304 7.248 7.277 20,681 -0.00(-0.03%)
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.