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 (%)
Dec 29, 2006 7.928 8.130 7.928 8.029 40,146 +0.10(+1.31%)
Dec 28, 2006 7.960 7.965 7.916 7.926 9,732 -0.05(-0.59%)
Dec 27, 2006 7.923 8.076 7.709 7.973 32,035 +0.10(+1.25%)
Dec 26, 2006 7.874 7.953 7.871 7.874 12,976 -0.02(-0.22%)
Dec 22, 2006 7.825 8.088 7.770 7.891 29,197 +0.06(+0.79%)
Dec 21, 2006 8.039 8.039 7.795 7.830 36,496 -0.23(-2.91%)
Dec 20, 2006 7.977 8.101 7.955 8.064 36,902 +0.06(+0.80%)
Dec 19, 2006 8.108 8.138 7.940 8.000 66,504 -0.12(-1.43%)
Dec 18, 2006 8.757 8.873 8.101 8.116 73,398 -0.64(-7.30%)
Dec 15, 2006 8.730 9.077 8.730 8.754 90,430 +0.03(+0.31%)
Dec 14, 2006 8.562 8.801 8.562 8.727 30,008 +0.22(+2.61%)
Dec 13, 2006 8.547 8.702 8.431 8.505 34,063 -0.09(-1.06%)
Dec 12, 2006 8.784 9.033 8.508 8.596 61,638 -0.17(-1.94%)
Dec 11, 2006 9.001 9.003 8.675 8.767 25,953 -0.29(-3.21%)
Dec 08, 2006 9.314 9.314 9.021 9.058 23,520 -0.29(-3.09%)
Dec 07, 2006 9.519 9.519 9.255 9.346 27,169 -0.13(-1.40%)
Dec 06, 2006 9.810 10.04 9.427 9.479 67,721 -0.36(-3.66%)
Dec 05, 2006 10.06 10.49 9.839 9.839 115,572 -0.16(-1.55%)
Dec 04, 2006 9.405 10.12 9.309 9.995 60,422 +0.65(+6.97%)
Dec 01, 2006 9.240 9.435 9.136 9.344 42,173 +0.27(+2.96%)
Nov 30, 2006 8.905 9.255 8.786 9.075 53,933 +0.23(+2.62%)
Nov 29, 2006 8.554 8.927 8.458 8.843 47,040 +0.29(+3.37%)
Nov 28, 2006 8.217 8.554 8.162 8.554 26,764 +0.34(+4.11%)
Nov 27, 2006 8.779 8.779 8.167 8.217 41,362 -0.62(-6.98%)
Nov 24, 2006 8.754 8.833 8.754 8.833 8,110 -0.10(-1.16%)
Nov 22, 2006 9.040 9.230 8.905 8.937 67,315 -0.04(-0.47%)
Nov 21, 2006 9.371 9.378 8.947 8.979 60,827 -0.40(-4.31%)
Nov 20, 2006 9.284 9.529 9.230 9.383 30,413 +0.05(+0.50%)
Nov 17, 2006 9.568 9.568 9.262 9.336 42,984 -0.23(-2.45%)
Nov 16, 2006 9.664 9.667 9.568 9.570 19,870 -0.15(-1.50%)
Nov 15, 2006 9.827 9.827 9.642 9.716 89,213 -0.11(-1.13%)
Nov 14, 2006 9.245 9.837 9.245 9.827 120,033 +0.58(+6.29%)
Nov 13, 2006 9.099 9.265 9.099 9.245 41,768 +0.10(+1.11%)
Nov 10, 2006 9.001 9.223 8.878 9.144 44,606 +0.24(+2.71%)
Nov 09, 2006 9.186 9.307 8.902 8.902 72,587 -0.22(-2.43%)
Nov 08, 2006 8.754 9.223 8.754 9.124 71,371 +0.30(+3.44%)
Nov 07, 2006 8.966 9.289 8.717 8.821 95,296 -0.21(-2.29%)
Nov 06, 2006 8.813 9.097 8.633 9.028 100,162 +0.11(+1.27%)
Nov 03, 2006 7.891 9.346 7.891 8.915 227,089 +1.02(+12.97%)
Nov 02, 2006 7.684 7.891 7.497 7.891 113,544 +0.15(+1.88%)
Nov 01, 2006 7.339 7.775 7.151 7.746 92,052 +0.39(+5.33%)
Oct 31, 2006 7.423 7.445 7.280 7.354 37,307 -0.06(-0.80%)
Oct 30, 2006 7.435 7.435 7.376 7.413 21,897 -0.04(-0.56%)
Oct 27, 2006 7.373 7.571 7.324 7.455 50,689 +0.07(+1.00%)
Oct 26, 2006 7.312 7.386 7.275 7.381 13,382 +0.08(+1.15%)
Oct 25, 2006 7.324 7.442 7.275 7.297 21,086 -0.04(-0.54%)
Oct 24, 2006 7.361 7.376 7.336 7.336 3,649 -0.01(-0.10%)
Oct 23, 2006 7.250 7.447 7.250 7.344 32,035 +0.11(+1.47%)
Oct 20, 2006 7.285 7.294 7.216 7.238 19,870 -0.05(-0.64%)
Oct 19, 2006 7.262 7.398 7.245 7.285 72,182 +0.01(+0.14%)
Oct 18, 2006 7.275 7.299 7.275 7.275 13,382 -0.02(-0.24%)
Oct 17, 2006 7.312 7.317 7.275 7.292 11,760 -0.01(-0.17%)
Oct 16, 2006 7.262 7.326 7.250 7.304 21,897 +0.05(+0.68%)
Oct 13, 2006 7.188 7.255 7.188 7.255 8,515 +0.08(+1.10%)
Oct 12, 2006 7.085 7.183 7.077 7.176 23,520 +0.09(+1.32%)
Oct 11, 2006 7.302 7.302 7.082 7.082 22,303 -0.21(-2.94%)
Oct 10, 2006 6.994 7.386 6.979 7.297 106,245 +0.28(+3.97%)
Oct 09, 2006 7.035 7.035 7.003 7.018 10,137 -0.04(-0.59%)
Oct 06, 2006 7.053 7.060 7.040 7.060 4,866 -0.02(-0.31%)
Oct 05, 2006 7.028 7.087 7.023 7.082 16,626 +0.04(+0.60%)
Oct 04, 2006 7.028 7.040 6.984 7.040 11,354 +0.05(+0.78%)
Oct 03, 2006 6.954 7.016 6.939 6.986 17,437 +0.03(+0.46%)
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.