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

Kronos Worldwide Inc (NY: KRO )

12.50 -0.41 (-3.18%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
May 31, 2006 7.275 7.336 7.213 7.225 43,795 -0.05(-0.68%)
May 30, 2006 7.275 7.482 7.275 7.275 49,067 -0.02(-0.34%)
May 26, 2006 7.366 7.371 7.275 7.299 19,464 -0.09(-1.17%)
May 25, 2006 7.410 7.494 7.349 7.386 46,634 -0.01(-0.13%)
May 24, 2006 7.398 7.701 7.312 7.395 135,442 -0.07(-0.89%)
May 23, 2006 7.371 7.583 7.371 7.462 57,989 +0.09(+1.24%)
May 22, 2006 7.238 7.420 7.225 7.371 77,859 +0.09(+1.25%)
May 19, 2006 7.220 7.334 7.127 7.280 71,371 -0.00(-0.03%)
May 18, 2006 7.393 7.440 7.280 7.282 33,657 -0.13(-1.70%)
May 17, 2006 7.472 7.706 7.403 7.408 58,800 -0.10(-1.28%)
May 16, 2006 7.455 7.728 7.455 7.504 53,122 +0.07(+1.00%)
May 15, 2006 7.329 7.620 7.277 7.430 93,269 +0.12(+1.65%)
May 12, 2006 7.277 7.494 6.952 7.309 190,998 -0.00(-0.03%)
May 11, 2006 7.428 7.428 7.228 7.312 152,880 -0.14(-1.89%)
May 10, 2006 7.388 7.728 7.388 7.452 67,721 +0.05(+0.63%)
May 09, 2006 7.593 7.611 7.398 7.405 37,307 -0.22(-2.94%)
May 08, 2006 7.706 7.743 7.598 7.630 12,165 -0.11(-1.43%)
May 05, 2006 7.590 7.854 7.590 7.741 54,744 +0.15(+1.92%)
May 04, 2006 7.590 7.600 7.571 7.595 13,787 +0.01(+0.16%)
May 03, 2006 7.854 7.854 7.583 7.583 23,520 -0.30(-3.76%)
May 02, 2006 7.435 7.938 7.435 7.879 64,071 +0.47(+6.32%)
May 01, 2006 7.497 7.521 7.410 7.410 10,948 -0.06(-0.83%)
Apr 28, 2006 7.423 7.509 7.403 7.472 23,520 +0.03(+0.46%)
Apr 27, 2006 7.435 7.484 7.413 7.437 16,626 -0.02(-0.30%)
Apr 26, 2006 7.425 7.460 7.410 7.460 37,713 +0.02(+0.33%)
Apr 25, 2006 7.425 7.435 7.398 7.435 23,114 -0.01(-0.13%)
Apr 24, 2006 7.415 7.445 7.398 7.445 16,626 +0.03(+0.40%)
Apr 21, 2006 7.349 7.425 7.299 7.415 42,984 +0.12(+1.59%)
Apr 20, 2006 7.420 7.420 7.299 7.299 13,382 -0.12(-1.66%)
Apr 19, 2006 7.358 7.423 7.336 7.423 18,248 +0.05(+0.67%)
Apr 18, 2006 7.302 7.373 7.277 7.373 28,791 +0.09(+1.18%)
Apr 17, 2006 7.304 7.329 7.287 7.287 27,980 -0.05(-0.71%)
Apr 13, 2006 7.285 7.339 7.275 7.339 4,055 +0.05(+0.74%)
Apr 12, 2006 7.299 7.299 7.277 7.285 8,515 +0.01(+0.10%)
Apr 11, 2006 7.285 7.309 7.275 7.277 17,031 -0.01(-0.10%)
Apr 10, 2006 7.304 7.381 7.282 7.285 83,942 -0.04(-0.51%)
Apr 07, 2006 7.447 7.460 7.299 7.322 49,067 -0.11(-1.49%)
Apr 06, 2006 7.400 7.457 7.398 7.432 15,004 +0.03(+0.40%)
Apr 05, 2006 7.400 7.432 7.398 7.403 17,031 +0.00(+0.03%)
Apr 04, 2006 7.435 7.442 7.398 7.400 25,142 +0.04(+0.50%)
Apr 03, 2006 7.487 7.521 7.346 7.363 15,815 -0.12(-1.65%)
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%)
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.