Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

13.67 -0.62 (-4.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2006 7.645 7.672 7.601 7.633 13,163 +0.00(+0.00%)
Jan 30, 2006 7.594 7.652 7.585 7.633 15,220 +0.06(+0.83%)
Jan 27, 2006 7.553 7.584 7.516 7.570 18,511 +0.03(+0.42%)
Jan 26, 2006 7.414 7.538 7.414 7.538 20,157 +0.13(+1.74%)
Jan 25, 2006 7.378 7.414 7.375 7.409 10,695 +0.04(+0.59%)
Jan 24, 2006 7.239 7.390 7.239 7.366 24,270 +0.12(+1.61%)
Jan 23, 2006 7.220 7.281 7.220 7.249 27,561 +0.07(+0.91%)
Jan 20, 2006 7.366 7.378 7.183 7.183 23,448 -0.16(-2.15%)
Jan 19, 2006 7.317 7.341 7.283 7.341 17,689 +0.04(+0.50%)
Jan 18, 2006 7.254 7.334 7.254 7.305 27,561 +0.04(+0.54%)
Jan 17, 2006 7.183 7.271 7.183 7.266 19,745 +0.05(+0.64%)
Jan 13, 2006 7.074 7.220 7.069 7.220 22,214 +0.13(+1.78%)
Jan 12, 2006 7.317 7.353 7.079 7.093 64,996 -0.24(-3.25%)
Jan 11, 2006 7.477 7.477 7.298 7.332 29,207 -0.15(-1.95%)
Jan 10, 2006 7.441 7.477 7.439 7.477 9,461 +0.02(+0.23%)
Jan 09, 2006 7.424 7.463 7.424 7.460 27,973 +0.04(+0.49%)
Jan 06, 2006 7.266 7.426 7.266 7.424 23,859 +0.18(+2.52%)
Jan 05, 2006 7.266 7.281 7.198 7.242 14,809 -0.03(-0.40%)
Jan 04, 2006 7.013 7.273 7.013 7.271 30,852 +0.26(+3.67%)
Jan 03, 2006 7.062 7.062 6.964 7.013 3,117,792 -0.04(-0.55%)
Dec 30, 2005 7.259 7.259 7.050 7.052 23,036 -0.21(-2.85%)
Dec 29, 2005 7.307 7.324 7.249 7.259 166,194 -0.07(-0.90%)
Dec 28, 2005 7.295 7.324 7.293 7.324 26,327 +0.03(+0.40%)
Dec 27, 2005 7.587 7.587 7.293 7.295 34,555 -0.28(-3.69%)
Dec 23, 2005 7.404 7.582 7.404 7.575 13,986 +0.17(+2.30%)
Dec 22, 2005 7.298 7.414 7.295 7.404 12,752 +0.10(+1.36%)
Dec 21, 2005 7.268 7.317 7.249 7.305 13,986 +0.06(+0.77%)
Dec 20, 2005 7.064 7.249 6.969 7.249 63,351 +0.06(+0.88%)
Dec 19, 2005 7.293 7.293 7.183 7.186 29,618 -0.30(-4.03%)
Dec 16, 2005 7.536 7.536 7.485 7.487 83,920 -0.06(-0.77%)
Dec 15, 2005 7.560 7.560 7.480 7.545 22,214 -0.01(-0.19%)
Dec 14, 2005 7.441 7.584 7.441 7.560 14,398 +0.17(+2.34%)
Dec 13, 2005 7.378 7.402 7.305 7.387 21,391 +0.03(+0.43%)
Dec 12, 2005 7.407 7.407 7.293 7.356 58,414 -0.09(-1.27%)
Dec 09, 2005 7.536 7.536 7.439 7.451 23,448 -0.14(-1.83%)
Dec 08, 2005 7.609 7.609 7.536 7.589 16,454 -0.04(-0.57%)
Dec 07, 2005 7.718 7.723 7.633 7.633 12,341 -0.13(-1.72%)
Dec 06, 2005 7.723 7.803 7.669 7.767 64,585 +0.02(+0.25%)
Dec 05, 2005 7.721 7.815 7.689 7.747 34,966 -0.02(-0.28%)
Dec 02, 2005 7.791 7.791 7.755 7.769 9,872 -0.07(-0.90%)
Dec 01, 2005 7.609 7.949 7.584 7.840 46,485 +0.17(+2.22%)
Nov 30, 2005 7.694 7.718 7.657 7.669 7,404 -0.01(-0.09%)
Nov 29, 2005 7.677 7.679 7.677 7.677 5,347 -0.02(-0.22%)
Nov 28, 2005 7.759 7.759 7.674 7.694 25,505 -0.00(-0.06%)
Nov 25, 2005 7.616 7.701 7.616 7.699 6,581 +0.08(+1.05%)
Nov 23, 2005 7.679 7.682 7.609 7.618 34,966 -0.06(-0.82%)
Nov 22, 2005 7.718 7.752 7.669 7.682 15,632 -0.06(-0.82%)
Nov 21, 2005 7.742 7.766 7.696 7.745 11,929 -0.01(-0.13%)
Nov 18, 2005 7.572 7.755 7.528 7.755 20,980 +0.22(+2.90%)
Nov 17, 2005 7.244 7.536 7.244 7.536 37,434 +0.27(+3.68%)
Nov 16, 2005 7.317 7.387 7.268 7.268 32,909 -0.06(-0.83%)
Nov 15, 2005 7.689 7.750 7.329 7.329 44,428 -0.41(-5.34%)
Nov 14, 2005 7.951 7.971 7.706 7.742 46,896 -0.26(-3.22%)
Nov 11, 2005 8.037 8.061 7.987 8.000 19,334 -0.07(-0.87%)
Nov 10, 2005 7.998 8.107 7.973 8.071 25,505 +0.07(+0.85%)
Nov 09, 2005 7.998 8.002 7.966 8.002 13,575 -0.02(-0.24%)
Nov 08, 2005 8.022 8.046 7.993 8.022 4,936 -0.01(-0.15%)
Nov 07, 2005 7.937 8.034 7.859 8.034 66,230 +0.07(+0.92%)
Nov 04, 2005 8.058 8.071 7.961 7.961 14,398 -0.12(-1.53%)
Nov 03, 2005 7.913 8.136 7.913 8.085 35,378 +0.20(+2.59%)
Nov 02, 2005 7.599 7.881 7.599 7.881 29,207 +0.27(+3.58%)
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.