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

Kronos Worldwide Inc (NY: KRO )

12.18 -0.27 (-2.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jan 31, 2006 7.565 7.591 7.521 7.553 13,303 +0.00(+0.00%)
Jan 30, 2006 7.514 7.572 7.505 7.553 15,382 +0.06(+0.83%)
Jan 27, 2006 7.473 7.505 7.437 7.490 18,708 +0.03(+0.42%)
Jan 26, 2006 7.336 7.459 7.336 7.459 20,371 +0.13(+1.74%)
Jan 25, 2006 7.300 7.336 7.298 7.331 10,809 +0.04(+0.59%)
Jan 24, 2006 7.163 7.312 7.163 7.288 24,528 +0.12(+1.61%)
Jan 23, 2006 7.144 7.204 7.144 7.173 27,854 +0.06(+0.91%)
Jan 20, 2006 7.288 7.300 7.108 7.108 23,697 -0.16(-2.15%)
Jan 19, 2006 7.240 7.264 7.206 7.264 17,877 +0.04(+0.50%)
Jan 18, 2006 7.177 7.257 7.177 7.228 27,854 +0.04(+0.54%)
Jan 17, 2006 7.108 7.194 7.108 7.189 19,955 +0.05(+0.64%)
Jan 13, 2006 6.999 7.144 6.995 7.144 22,450 +0.13(+1.78%)
Jan 12, 2006 7.240 7.276 7.004 7.019 65,687 -0.24(-3.25%)
Jan 11, 2006 7.399 7.399 7.221 7.254 29,517 -0.14(-1.95%)
Jan 10, 2006 7.363 7.399 7.360 7.399 9,562 +0.02(+0.23%)
Jan 09, 2006 7.346 7.384 7.346 7.382 28,270 +0.04(+0.49%)
Jan 06, 2006 7.189 7.348 7.189 7.346 24,113 +0.18(+2.52%)
Jan 05, 2006 7.189 7.204 7.122 7.165 14,966 -0.03(-0.40%)
Jan 04, 2006 6.939 7.197 6.939 7.194 31,180 +0.25(+3.67%)
Jan 03, 2006 6.987 6.987 6.891 6.939 3,150,933 -0.04(-0.55%)
Dec 30, 2005 7.182 7.182 6.975 6.978 23,281 -0.20(-2.85%)
Dec 29, 2005 7.230 7.247 7.173 7.182 167,961 -0.06(-0.90%)
Dec 28, 2005 7.218 7.247 7.216 7.247 26,607 +0.03(+0.40%)
Dec 27, 2005 7.507 7.507 7.216 7.218 34,922 -0.28(-3.69%)
Dec 23, 2005 7.327 7.502 7.327 7.495 14,135 +0.17(+2.30%)
Dec 22, 2005 7.221 7.336 7.218 7.327 12,888 +0.10(+1.36%)
Dec 21, 2005 7.192 7.240 7.173 7.228 14,135 +0.06(+0.77%)
Dec 20, 2005 6.990 7.173 6.896 7.173 64,024 +0.06(+0.88%)
Dec 19, 2005 7.216 7.216 7.108 7.110 29,933 -0.30(-4.03%)
Dec 16, 2005 7.456 7.456 7.406 7.408 84,812 -0.06(-0.77%)
Dec 15, 2005 7.481 7.481 7.401 7.466 22,450 -0.01(-0.19%)
Dec 14, 2005 7.363 7.505 7.363 7.481 14,551 +0.17(+2.34%)
Dec 13, 2005 7.300 7.324 7.228 7.310 21,618 +0.03(+0.43%)
Dec 12, 2005 7.329 7.329 7.216 7.279 59,035 -0.09(-1.27%)
Dec 09, 2005 7.456 7.456 7.360 7.372 23,697 -0.14(-1.83%)
Dec 08, 2005 7.529 7.529 7.456 7.509 16,629 -0.04(-0.57%)
Dec 07, 2005 7.637 7.642 7.553 7.553 12,472 -0.13(-1.72%)
Dec 06, 2005 7.642 7.721 7.589 7.685 65,272 +0.02(+0.25%)
Dec 05, 2005 7.639 7.733 7.608 7.666 35,338 -0.02(-0.28%)
Dec 02, 2005 7.709 7.709 7.673 7.687 9,977 -0.07(-0.90%)
Dec 01, 2005 7.529 7.865 7.505 7.757 46,979 +0.17(+2.22%)
Nov 30, 2005 7.613 7.637 7.577 7.589 7,483 -0.01(-0.10%)
Nov 29, 2005 7.596 7.598 7.596 7.596 5,404 -0.02(-0.22%)
Nov 28, 2005 7.678 7.678 7.594 7.613 25,776 -0.00(-0.06%)
Nov 25, 2005 7.536 7.620 7.536 7.618 6,651 +0.08(+1.05%)
Nov 23, 2005 7.598 7.601 7.529 7.538 35,338 -0.06(-0.82%)
Nov 22, 2005 7.637 7.671 7.589 7.601 15,798 -0.06(-0.82%)
Nov 21, 2005 7.661 7.685 7.615 7.663 12,056 -0.01(-0.13%)
Nov 18, 2005 7.493 7.673 7.449 7.673 21,203 +0.22(+2.90%)
Nov 17, 2005 7.168 7.456 7.168 7.456 37,832 +0.26(+3.68%)
Nov 16, 2005 7.240 7.310 7.192 7.192 33,259 -0.06(-0.83%)
Nov 15, 2005 7.608 7.668 7.252 7.252 44,900 -0.41(-5.34%)
Nov 14, 2005 7.868 7.887 7.625 7.661 47,394 -0.25(-3.22%)
Nov 11, 2005 7.952 7.976 7.903 7.916 19,540 -0.07(-0.87%)
Nov 10, 2005 7.913 8.022 7.889 7.986 25,776 +0.07(+0.85%)
Nov 09, 2005 7.913 7.918 7.882 7.918 13,719 -0.02(-0.24%)
Nov 08, 2005 7.938 7.962 7.909 7.938 4,988 -0.01(-0.15%)
Nov 07, 2005 7.853 7.950 7.776 7.950 66,934 +0.07(+0.92%)
Nov 04, 2005 7.974 7.986 7.877 7.877 14,551 -0.12(-1.53%)
Nov 03, 2005 7.829 8.051 7.829 8.000 35,754 +0.20(+2.59%)
Nov 02, 2005 7.519 7.798 7.519 7.798 29,517 +0.27(+3.58%)
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.