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

Kronos Worldwide Inc (NY: KRO )

13.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2006 8.778 9.123 8.661 8.946 54,712 +0.23(+2.62%)
Nov 29, 2006 8.433 8.800 8.338 8.717 47,719 +0.28(+3.37%)
Nov 28, 2006 8.100 8.433 8.046 8.433 27,150 +0.33(+4.11%)
Nov 27, 2006 8.654 8.654 8.051 8.100 41,960 -0.61(-6.98%)
Nov 24, 2006 8.630 8.707 8.630 8.707 8,227 -0.10(-1.16%)
Nov 22, 2006 8.912 9.099 8.778 8.810 68,287 -0.04(-0.47%)
Nov 21, 2006 9.237 9.245 8.819 8.851 61,705 -0.40(-4.31%)
Nov 20, 2006 9.152 9.393 9.099 9.250 30,852 +0.05(+0.50%)
Nov 17, 2006 9.432 9.432 9.130 9.203 43,605 -0.23(-2.45%)
Nov 16, 2006 9.527 9.529 9.432 9.434 20,157 -0.14(-1.50%)
Nov 15, 2006 9.687 9.687 9.505 9.578 90,501 -0.11(-1.13%)
Nov 14, 2006 9.113 9.697 9.113 9.687 121,766 +0.57(+6.30%)
Nov 13, 2006 8.970 9.133 8.970 9.113 42,371 +0.10(+1.11%)
Nov 10, 2006 8.873 9.092 8.751 9.014 45,250 +0.24(+2.71%)
Nov 09, 2006 9.055 9.174 8.775 8.775 73,635 -0.22(-2.43%)
Nov 08, 2006 8.630 9.092 8.630 8.994 72,401 +0.30(+3.44%)
Nov 07, 2006 8.839 9.157 8.593 8.695 96,672 -0.20(-2.29%)
Nov 06, 2006 8.688 8.968 8.511 8.899 101,609 +0.11(+1.27%)
Nov 03, 2006 7.779 9.213 7.779 8.788 230,368 +1.01(+12.97%)
Nov 02, 2006 7.575 7.779 7.390 7.779 115,184 +0.14(+1.88%)
Nov 01, 2006 7.234 7.665 7.050 7.635 93,381 +0.39(+5.33%)
Oct 31, 2006 7.317 7.339 7.176 7.249 37,846 -0.06(-0.80%)
Oct 30, 2006 7.329 7.329 7.271 7.307 22,214 -0.04(-0.56%)
Oct 27, 2006 7.268 7.463 7.220 7.349 51,421 +0.07(+1.00%)
Oct 26, 2006 7.208 7.281 7.171 7.276 13,575 +0.08(+1.15%)
Oct 25, 2006 7.220 7.336 7.171 7.193 21,391 -0.04(-0.54%)
Oct 24, 2006 7.256 7.271 7.232 7.232 3,702 -0.01(-0.10%)
Oct 23, 2006 7.147 7.341 7.147 7.239 32,498 +0.10(+1.47%)
Oct 20, 2006 7.181 7.191 7.113 7.135 20,157 -0.05(-0.64%)
Oct 19, 2006 7.159 7.293 7.142 7.181 73,224 +0.01(+0.14%)
Oct 18, 2006 7.171 7.195 7.171 7.171 13,575 -0.02(-0.24%)
Oct 17, 2006 7.208 7.212 7.171 7.188 11,929 -0.01(-0.17%)
Oct 16, 2006 7.159 7.222 7.147 7.200 22,214 +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 7.081 6.977 7.074 23,859 +0.09(+1.32%)
Oct 11, 2006 7.198 7.198 6.982 6.982 22,625 -0.21(-2.94%)
Oct 10, 2006 6.894 7.281 6.879 7.193 107,779 +0.27(+3.97%)
Oct 09, 2006 6.935 6.935 6.904 6.918 10,284 -0.04(-0.59%)
Oct 06, 2006 6.952 6.960 6.940 6.960 4,936 -0.02(-0.31%)
Oct 05, 2006 6.928 6.986 6.923 6.982 16,866 +0.04(+0.60%)
Oct 04, 2006 6.928 6.940 6.884 6.940 11,518 +0.05(+0.78%)
Oct 03, 2006 6.855 6.916 6.841 6.887 17,689 +0.03(+0.46%)
Oct 02, 2006 6.938 6.938 6.853 6.855 18,923 -0.14(-2.05%)
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%)
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.