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

Kronos Worldwide Inc (NY: KRO )

12.45 +0.03 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 7.273 7.295 7.133 7.205 38,075 -0.06(-0.80%)
Oct 30, 2006 7.285 7.285 7.227 7.263 22,348 -0.04(-0.56%)
Oct 27, 2006 7.225 7.418 7.176 7.304 51,732 +0.07(+1.00%)
Oct 26, 2006 7.164 7.237 7.128 7.232 13,657 +0.08(+1.15%)
Oct 25, 2006 7.176 7.292 7.128 7.150 21,520 -0.04(-0.54%)
Oct 24, 2006 7.213 7.227 7.188 7.188 3,724 -0.01(-0.10%)
Oct 23, 2006 7.104 7.297 7.104 7.196 32,695 +0.10(+1.47%)
Oct 20, 2006 7.138 7.147 7.070 7.092 20,279 -0.05(-0.64%)
Oct 19, 2006 7.116 7.249 7.099 7.138 73,667 +0.01(+0.14%)
Oct 18, 2006 7.128 7.152 7.128 7.128 13,657 -0.02(-0.24%)
Oct 17, 2006 7.164 7.169 7.128 7.145 12,001 -0.01(-0.17%)
Oct 16, 2006 7.116 7.179 7.104 7.157 22,348 +0.05(+0.68%)
Oct 13, 2006 7.043 7.109 7.043 7.109 8,691 +0.08(+1.10%)
Oct 12, 2006 6.942 7.039 6.935 7.031 24,003 +0.09(+1.32%)
Oct 11, 2006 7.155 7.155 6.940 6.940 22,762 -0.21(-2.94%)
Oct 10, 2006 6.853 7.237 6.838 7.150 108,431 +0.27(+3.97%)
Oct 09, 2006 6.894 6.894 6.862 6.877 10,346 -0.04(-0.59%)
Oct 06, 2006 6.911 6.918 6.898 6.918 4,966 -0.02(-0.31%)
Oct 05, 2006 6.886 6.944 6.882 6.940 16,968 +0.04(+0.60%)
Oct 04, 2006 6.886 6.898 6.843 6.898 11,588 +0.05(+0.78%)
Oct 03, 2006 6.814 6.874 6.799 6.845 17,796 +0.03(+0.46%)
Oct 02, 2006 6.896 6.896 6.811 6.814 19,037 -0.14(-2.05%)
Sep 29, 2006 7.104 7.130 6.954 6.956 25,659 -0.14(-1.91%)
Sep 28, 2006 7.111 7.121 7.068 7.092 3,724 -0.04(-0.54%)
Sep 27, 2006 7.111 7.135 7.080 7.130 9,932 +0.02(+0.31%)
Sep 26, 2006 7.162 7.273 7.106 7.109 43,869 -0.09(-1.24%)
Sep 25, 2006 7.227 7.251 7.191 7.198 10,760 -0.00(-0.07%)
Sep 22, 2006 7.184 7.295 7.184 7.203 18,209 -0.00(-0.07%)
Sep 21, 2006 7.263 7.297 7.208 7.208 10,346 -0.08(-1.09%)
Sep 20, 2006 7.273 7.418 7.239 7.287 33,936 +0.04(+0.53%)
Sep 19, 2006 7.314 7.442 7.196 7.249 22,348 -0.09(-1.22%)
Sep 18, 2006 7.319 7.387 7.295 7.338 12,001 +0.00(+0.07%)
Sep 15, 2006 7.367 7.370 7.333 7.333 74,908 -0.02(-0.33%)
Sep 14, 2006 7.297 7.358 7.283 7.358 13,657 +0.04(+0.49%)
Sep 13, 2006 7.307 7.336 7.240 7.321 17,796 -0.01(-0.13%)
Sep 12, 2006 7.314 7.338 7.292 7.331 16,968 +0.04(+0.56%)
Sep 11, 2006 7.234 7.382 7.203 7.290 29,798 +0.05(+0.63%)
Sep 08, 2006 7.213 7.244 7.213 7.244 9,104 +0.01(+0.10%)
Sep 07, 2006 7.394 7.408 7.237 7.237 21,520 -0.15(-2.09%)
Sep 06, 2006 7.319 7.507 7.304 7.391 63,320 -0.01(-0.16%)
Sep 05, 2006 7.336 7.447 7.336 7.403 17,796 +0.08(+1.09%)
Sep 01, 2006 7.321 7.348 7.307 7.324 7,449 -0.02(-0.30%)
Aug 31, 2006 7.384 7.399 7.345 7.345 28,970 -0.03(-0.46%)
Aug 30, 2006 7.394 7.408 7.358 7.379 25,659 +0.01(+0.13%)
Aug 29, 2006 7.188 7.391 7.188 7.370 55,457 +0.23(+3.21%)
Aug 28, 2006 7.126 7.140 7.126 7.140 1,655 +0.03(+0.37%)
Aug 25, 2006 7.113 7.147 7.113 7.113 4,552 -0.04(-0.51%)
Aug 24, 2006 7.188 7.188 7.138 7.150 4,552 -0.01(-0.20%)
Aug 23, 2006 7.254 7.285 7.164 7.164 7,449 -0.09(-1.23%)
Aug 22, 2006 7.295 7.295 7.254 7.254 1,241 -0.02(-0.23%)
Aug 21, 2006 7.343 7.343 7.271 7.271 6,207 -0.12(-1.57%)
Aug 18, 2006 7.319 7.532 7.300 7.387 47,594 +0.07(+0.96%)
Aug 17, 2006 7.227 7.370 7.213 7.316 17,382 +0.05(+0.73%)
Aug 16, 2006 7.300 7.314 7.261 7.263 13,243 -0.06(-0.82%)
Aug 15, 2006 7.210 7.324 7.128 7.324 60,837 +0.14(+1.92%)
Aug 14, 2006 7.014 7.321 7.014 7.186 62,906 +0.15(+2.09%)
Aug 11, 2006 7.111 7.111 7.031 7.039 7,449 -0.10(-1.35%)
Aug 10, 2006 6.826 7.150 6.826 7.135 65,390 +0.30(+4.35%)
Aug 09, 2006 6.886 6.927 6.826 6.838 33,108 -0.04(-0.53%)
Aug 08, 2006 6.947 6.966 6.874 6.874 7,449 -0.09(-1.25%)
Aug 07, 2006 6.990 7.002 6.961 6.961 24,831 -0.05(-0.76%)
Aug 04, 2006 7.072 7.128 6.998 7.014 15,726 -0.03(-0.48%)
Aug 03, 2006 6.901 7.051 6.896 7.048 16,554 +0.17(+2.49%)
Aug 02, 2006 6.826 6.886 6.826 6.877 11,588 +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.