Skip to main content

Kronos Worldwide Inc (NY: KRO )

13.36 -0.08 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 7.147 7.174 6.996 6.999 25,505 -0.14(-1.91%)
Sep 28, 2006 7.154 7.164 7.110 7.135 3,702 -0.04(-0.54%)
Sep 27, 2006 7.154 7.178 7.122 7.174 9,872 +0.02(+0.31%)
Sep 26, 2006 7.205 7.317 7.149 7.152 43,605 -0.09(-1.24%)
Sep 25, 2006 7.271 7.295 7.234 7.242 10,695 -0.00(-0.07%)
Sep 22, 2006 7.227 7.339 7.227 7.246 18,100 -0.00(-0.07%)
Sep 21, 2006 7.307 7.341 7.251 7.251 10,284 -0.08(-1.09%)
Sep 20, 2006 7.317 7.463 7.283 7.332 33,732 +0.04(+0.53%)
Sep 19, 2006 7.358 7.487 7.239 7.293 22,214 -0.09(-1.22%)
Sep 18, 2006 7.363 7.431 7.339 7.383 11,929 +0.00(+0.07%)
Sep 15, 2006 7.412 7.414 7.378 7.378 74,458 -0.02(-0.33%)
Sep 14, 2006 7.341 7.402 7.327 7.402 13,575 +0.04(+0.50%)
Sep 13, 2006 7.351 7.380 7.284 7.366 17,689 -0.01(-0.13%)
Sep 12, 2006 7.358 7.383 7.336 7.375 16,866 +0.04(+0.56%)
Sep 11, 2006 7.278 7.426 7.246 7.334 29,618 +0.05(+0.63%)
Sep 08, 2006 7.256 7.288 7.256 7.288 9,050 +0.01(+0.10%)
Sep 07, 2006 7.439 7.453 7.281 7.281 21,391 -0.16(-2.09%)
Sep 06, 2006 7.363 7.553 7.349 7.436 62,940 -0.01(-0.16%)
Sep 05, 2006 7.380 7.492 7.380 7.448 17,689 +0.08(+1.09%)
Sep 01, 2006 7.366 7.392 7.351 7.368 7,404 -0.02(-0.30%)
Aug 31, 2006 7.429 7.443 7.390 7.390 28,796 -0.03(-0.46%)
Aug 30, 2006 7.439 7.453 7.402 7.424 25,505 +0.01(+0.13%)
Aug 29, 2006 7.232 7.436 7.232 7.414 55,123 +0.23(+3.21%)
Aug 28, 2006 7.169 7.183 7.169 7.183 1,645 +0.03(+0.37%)
Aug 25, 2006 7.157 7.191 7.157 7.157 4,525 -0.04(-0.51%)
Aug 24, 2006 7.232 7.232 7.181 7.193 4,525 -0.01(-0.20%)
Aug 23, 2006 7.298 7.329 7.208 7.208 7,404 -0.09(-1.23%)
Aug 22, 2006 7.339 7.339 7.298 7.298 1,234 -0.02(-0.23%)
Aug 21, 2006 7.387 7.387 7.315 7.315 6,170 -0.12(-1.57%)
Aug 18, 2006 7.363 7.577 7.344 7.431 47,307 +0.07(+0.96%)
Aug 17, 2006 7.271 7.414 7.256 7.361 17,277 +0.05(+0.73%)
Aug 16, 2006 7.344 7.358 7.305 7.307 13,163 -0.06(-0.82%)
Aug 15, 2006 7.254 7.368 7.171 7.368 60,471 +0.14(+1.92%)
Aug 14, 2006 7.057 7.366 7.057 7.229 62,528 +0.15(+2.09%)
Aug 11, 2006 7.154 7.154 7.074 7.081 7,404 -0.10(-1.35%)
Aug 10, 2006 6.867 7.193 6.867 7.178 64,996 +0.30(+4.35%)
Aug 09, 2006 6.928 6.969 6.867 6.879 32,909 -0.04(-0.53%)
Aug 08, 2006 6.989 7.008 6.916 6.916 7,404 -0.09(-1.25%)
Aug 07, 2006 7.033 7.045 7.003 7.003 24,682 -0.05(-0.76%)
Aug 04, 2006 7.115 7.171 7.040 7.057 15,632 -0.03(-0.48%)
Aug 03, 2006 6.943 7.093 6.938 7.091 16,454 +0.17(+2.49%)
Aug 02, 2006 6.867 6.928 6.867 6.918 11,518 +0.05(+0.71%)
Aug 01, 2006 6.870 6.904 6.867 6.870 6,581 -0.06(-0.81%)
Jul 31, 2006 6.845 6.926 6.845 6.926 7,816 +0.08(+1.10%)
Jul 28, 2006 6.870 6.892 6.845 6.850 17,689 +0.00(+0.07%)
Jul 27, 2006 6.986 6.986 6.841 6.845 25,505 -0.14(-2.02%)
Jul 26, 2006 6.838 6.996 6.811 6.986 34,143 +0.11(+1.63%)
Jul 25, 2006 6.831 6.892 6.789 6.875 27,973 +0.04(+0.64%)
Jul 24, 2006 6.763 6.831 6.758 6.831 7,816 +0.09(+1.37%)
Jul 21, 2006 6.858 6.858 6.738 6.738 15,220 -0.12(-1.70%)
Jul 20, 2006 6.904 6.923 6.855 6.855 20,980 -0.07(-0.98%)
Jul 19, 2006 6.758 6.935 6.758 6.923 41,548 +0.18(+2.63%)
Jul 18, 2006 6.697 6.746 6.673 6.746 17,277 +0.06(+0.84%)
Jul 17, 2006 6.746 6.758 6.690 6.690 18,511 -0.07(-1.01%)
Jul 14, 2006 6.867 6.887 6.758 6.758 27,150 -0.15(-2.22%)
Jul 13, 2006 7.013 7.028 6.911 6.911 16,454 -0.13(-1.80%)
Jul 12, 2006 7.186 7.200 7.037 7.037 30,852 -0.17(-2.39%)
Jul 11, 2006 7.356 7.356 7.171 7.210 52,655 -0.17(-2.31%)
Jul 10, 2006 7.407 7.412 7.380 7.380 8,638 -0.05(-0.69%)
Jul 07, 2006 7.439 7.458 7.366 7.431 25,505 -0.03(-0.42%)
Jul 06, 2006 7.451 7.465 7.395 7.463 60,060 +0.01(+0.16%)
Jul 05, 2006 7.086 7.470 7.050 7.451 102,843 +0.32(+4.50%)
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.