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

Kronos Worldwide Inc (NY: KRO )

13.36 -0.08 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
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.