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

Kronos Worldwide Inc (NY: KRO )

13.51 -0.03 (-0.22%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 11, 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 (%)
Oct 31, 2006 7.317 7.339 7.176 7.249 37,844 -0.06(-0.80%)
Oct 30, 2006 7.330 7.330 7.271 7.308 22,212 -0.04(-0.56%)
Oct 27, 2006 7.269 7.463 7.220 7.349 51,418 +0.07(+1.00%)
Oct 26, 2006 7.208 7.281 7.172 7.276 13,574 +0.08(+1.15%)
Oct 25, 2006 7.220 7.337 7.172 7.193 21,390 -0.04(-0.54%)
Oct 24, 2006 7.257 7.271 7.232 7.232 3,702 -0.01(-0.10%)
Oct 23, 2006 7.147 7.342 7.147 7.240 32,496 +0.10(+1.47%)
Oct 20, 2006 7.181 7.191 7.114 7.135 20,156 -0.05(-0.64%)
Oct 19, 2006 7.159 7.293 7.142 7.181 73,220 +0.01(+0.14%)
Oct 18, 2006 7.172 7.196 7.172 7.172 13,574 -0.02(-0.24%)
Oct 17, 2006 7.208 7.213 7.172 7.189 11,929 -0.01(-0.17%)
Oct 16, 2006 7.159 7.223 7.147 7.201 22,212 +0.05(+0.68%)
Oct 13, 2006 7.086 7.152 7.086 7.152 8,638 +0.08(+1.10%)
Oct 12, 2006 6.984 7.082 6.977 7.074 23,858 +0.09(+1.32%)
Oct 11, 2006 7.198 7.198 6.982 6.982 22,624 -0.21(-2.94%)
Oct 10, 2006 6.894 7.281 6.880 7.193 107,773 +0.27(+3.97%)
Oct 09, 2006 6.936 6.936 6.904 6.919 10,283 -0.04(-0.59%)
Oct 06, 2006 6.953 6.960 6.941 6.960 4,936 -0.02(-0.31%)
Oct 05, 2006 6.928 6.987 6.924 6.982 16,865 +0.04(+0.60%)
Oct 04, 2006 6.928 6.941 6.885 6.941 11,517 +0.05(+0.78%)
Oct 03, 2006 6.855 6.916 6.841 6.887 17,688 +0.03(+0.46%)
Oct 02, 2006 6.938 6.938 6.853 6.855 18,922 -0.14(-2.05%)
Sep 29, 2006 7.147 7.174 6.996 6.999 25,503 -0.14(-1.91%)
Sep 28, 2006 7.154 7.164 7.111 7.135 3,702 -0.04(-0.54%)
Sep 27, 2006 7.154 7.179 7.123 7.174 9,872 +0.02(+0.31%)
Sep 26, 2006 7.206 7.317 7.150 7.152 43,603 -0.09(-1.24%)
Sep 25, 2006 7.271 7.295 7.235 7.242 10,695 -0.00(-0.07%)
Sep 22, 2006 7.227 7.339 7.227 7.247 18,099 -0.00(-0.07%)
Sep 21, 2006 7.308 7.342 7.252 7.252 10,283 -0.08(-1.09%)
Sep 20, 2006 7.317 7.463 7.283 7.332 33,730 +0.04(+0.53%)
Sep 19, 2006 7.359 7.488 7.240 7.293 22,212 -0.09(-1.22%)
Sep 18, 2006 7.364 7.432 7.339 7.383 11,929 +0.00(+0.07%)
Sep 15, 2006 7.412 7.415 7.378 7.378 74,454 -0.02(-0.33%)
Sep 14, 2006 7.342 7.402 7.327 7.402 13,574 +0.04(+0.50%)
Sep 13, 2006 7.351 7.381 7.284 7.366 17,688 -0.01(-0.13%)
Sep 12, 2006 7.359 7.383 7.337 7.376 16,865 +0.04(+0.56%)
Sep 11, 2006 7.278 7.427 7.247 7.334 29,617 +0.05(+0.63%)
Sep 08, 2006 7.257 7.288 7.257 7.288 9,049 +0.01(+0.10%)
Sep 07, 2006 7.439 7.454 7.281 7.281 21,390 -0.16(-2.09%)
Sep 06, 2006 7.364 7.553 7.349 7.436 62,936 -0.01(-0.16%)
Sep 05, 2006 7.381 7.492 7.381 7.449 17,688 +0.08(+1.09%)
Sep 01, 2006 7.366 7.393 7.351 7.368 7,404 -0.02(-0.30%)
Aug 31, 2006 7.429 7.444 7.390 7.390 28,794 -0.03(-0.46%)
Aug 30, 2006 7.439 7.454 7.402 7.424 25,503 +0.01(+0.13%)
Aug 29, 2006 7.232 7.436 7.232 7.415 55,120 +0.23(+3.21%)
Aug 28, 2006 7.169 7.184 7.169 7.184 1,645 +0.03(+0.37%)
Aug 25, 2006 7.157 7.191 7.157 7.157 4,524 -0.04(-0.51%)
Aug 24, 2006 7.232 7.232 7.181 7.193 4,524 -0.01(-0.20%)
Aug 23, 2006 7.298 7.330 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 7.388 7.388 7.315 7.315 6,170 -0.12(-1.57%)
Aug 18, 2006 7.364 7.577 7.344 7.432 47,305 +0.07(+0.96%)
Aug 17, 2006 7.271 7.415 7.257 7.361 17,276 +0.05(+0.73%)
Aug 16, 2006 7.344 7.359 7.305 7.308 13,163 -0.06(-0.82%)
Aug 15, 2006 7.254 7.368 7.172 7.368 60,468 +0.14(+1.92%)
Aug 14, 2006 7.057 7.366 7.057 7.230 62,525 +0.15(+2.09%)
Aug 11, 2006 7.154 7.154 7.074 7.082 7,404 -0.10(-1.35%)
Aug 10, 2006 6.868 7.193 6.868 7.179 64,993 +0.30(+4.35%)
Aug 09, 2006 6.928 6.970 6.868 6.880 32,907 -0.04(-0.53%)
Aug 08, 2006 6.989 7.009 6.916 6.916 7,404 -0.09(-1.25%)
Aug 07, 2006 7.033 7.045 7.004 7.004 24,680 -0.05(-0.76%)
Aug 04, 2006 7.116 7.172 7.040 7.057 15,631 -0.03(-0.48%)
Aug 03, 2006 6.943 7.094 6.938 7.091 16,453 +0.17(+2.49%)
Aug 02, 2006 6.868 6.928 6.868 6.919 11,517 +0.05(+0.71%)
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.