Skip to main content

Kronos Worldwide Inc (NY: KRO )

13.36 -0.08 (-0.60%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 6.877 7.111 6.846 7.111 234,058 +0.26(+3.72%)
Jun 29, 2006 6.899 6.924 6.663 6.855 83,504 -0.04(-0.63%)
Jun 28, 2006 6.868 6.904 6.729 6.899 46,071 +0.04(+0.64%)
Jun 27, 2006 6.870 7.147 6.834 6.855 88,440 -0.00(-0.04%)
Jun 26, 2006 6.734 6.858 6.700 6.858 43,191 +0.15(+2.21%)
Jun 23, 2006 6.749 6.792 6.688 6.710 46,482 -0.06(-0.93%)
Jun 22, 2006 6.727 6.775 6.714 6.773 38,666 +0.01(+0.22%)
Jun 21, 2006 6.729 6.953 6.685 6.758 77,333 -0.01(-0.11%)
Jun 20, 2006 6.705 6.792 6.680 6.766 30,028 +0.04(+0.54%)
Jun 19, 2006 6.817 6.817 6.710 6.729 46,482 -0.06(-0.93%)
Jun 16, 2006 6.797 6.819 6.768 6.792 174,001 -0.02(-0.25%)
Jun 15, 2006 6.807 6.916 6.734 6.809 67,050 +0.02(+0.32%)
Jun 14, 2006 6.734 6.787 6.719 6.787 69,929 +0.03(+0.43%)
Jun 13, 2006 6.736 6.770 6.685 6.758 29,617 +0.02(+0.32%)
Jun 12, 2006 6.797 6.797 6.693 6.736 26,326 -0.06(-0.93%)
Jun 09, 2006 6.945 6.979 6.797 6.800 26,326 -0.16(-2.31%)
Jun 08, 2006 6.831 6.970 6.783 6.960 57,588 +0.09(+1.31%)
Jun 07, 2006 6.972 6.972 6.868 6.870 31,673 -0.14(-1.98%)
Jun 06, 2006 7.038 7.038 6.928 7.009 39,078 -0.00(-0.07%)
Jun 05, 2006 7.150 7.150 7.013 7.013 52,241 -0.16(-2.24%)
Jun 02, 2006 7.201 7.201 7.145 7.174 20,978 -0.00(-0.03%)
Jun 01, 2006 7.147 7.179 7.111 7.176 39,078 +0.05(+0.75%)
May 31, 2006 7.172 7.232 7.111 7.123 44,425 -0.05(-0.68%)
May 30, 2006 7.172 7.376 7.172 7.172 49,773 -0.02(-0.34%)
May 26, 2006 7.261 7.266 7.172 7.196 19,744 -0.09(-1.17%)
May 25, 2006 7.305 7.388 7.244 7.281 47,305 -0.01(-0.13%)
May 24, 2006 7.293 7.592 7.208 7.291 137,390 -0.07(-0.89%)
May 23, 2006 7.266 7.475 7.266 7.356 58,823 +0.09(+1.24%)
May 22, 2006 7.135 7.315 7.123 7.266 78,979 +0.09(+1.25%)
May 19, 2006 7.118 7.230 7.026 7.176 72,397 -0.00(-0.03%)
May 18, 2006 7.288 7.334 7.176 7.179 34,142 -0.12(-1.70%)
May 17, 2006 7.366 7.597 7.298 7.303 59,645 -0.09(-1.28%)
May 16, 2006 7.349 7.619 7.349 7.398 53,886 +0.07(+1.00%)
May 15, 2006 7.225 7.512 7.174 7.325 94,610 +0.12(+1.65%)
May 12, 2006 7.174 7.388 6.853 7.206 193,745 -0.00(-0.03%)
May 11, 2006 7.322 7.322 7.125 7.208 155,078 -0.14(-1.89%)
May 10, 2006 7.283 7.619 7.283 7.347 68,695 +0.05(+0.63%)
May 09, 2006 7.485 7.503 7.293 7.300 37,844 -0.22(-2.94%)
May 08, 2006 7.597 7.633 7.491 7.522 12,340 -0.11(-1.43%)
May 05, 2006 7.483 7.743 7.483 7.631 55,532 +0.14(+1.92%)
May 04, 2006 7.483 7.492 7.463 7.488 13,985 +0.01(+0.16%)
May 03, 2006 7.743 7.743 7.475 7.475 23,858 -0.29(-3.76%)
May 02, 2006 7.330 7.825 7.330 7.767 64,993 +0.46(+6.32%)
May 01, 2006 7.390 7.415 7.305 7.305 11,106 -0.06(-0.83%)
Apr 28, 2006 7.317 7.402 7.298 7.366 23,858 +0.03(+0.46%)
Apr 27, 2006 7.330 7.378 7.308 7.332 16,865 -0.02(-0.30%)
Apr 26, 2006 7.320 7.354 7.305 7.354 38,255 +0.02(+0.33%)
Apr 25, 2006 7.320 7.330 7.293 7.330 23,446 -0.01(-0.13%)
Apr 24, 2006 7.310 7.339 7.293 7.339 16,865 +0.03(+0.40%)
Apr 21, 2006 7.244 7.320 7.196 7.310 43,603 +0.11(+1.59%)
Apr 20, 2006 7.315 7.315 7.196 7.196 13,574 -0.12(-1.66%)
Apr 19, 2006 7.254 7.317 7.232 7.317 18,510 +0.05(+0.67%)
Apr 18, 2006 7.198 7.269 7.174 7.269 29,205 +0.09(+1.18%)
Apr 17, 2006 7.201 7.225 7.184 7.184 28,383 -0.05(-0.71%)
Apr 13, 2006 7.181 7.235 7.172 7.235 4,113 +0.05(+0.74%)
Apr 12, 2006 7.196 7.196 7.174 7.181 8,638 +0.01(+0.10%)
Apr 11, 2006 7.181 7.206 7.172 7.174 17,276 -0.01(-0.10%)
Apr 10, 2006 7.201 7.276 7.179 7.181 85,149 -0.04(-0.51%)
Apr 07, 2006 7.342 7.354 7.196 7.218 49,773 -0.11(-1.49%)
Apr 06, 2006 7.295 7.351 7.293 7.327 15,219 +0.03(+0.40%)
Apr 05, 2006 7.295 7.327 7.293 7.298 17,276 +0.00(+0.03%)
Apr 04, 2006 7.330 7.337 7.293 7.295 25,503 +0.04(+0.50%)
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.