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: 7:00 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 (%)
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.