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

Kronos Worldwide Inc (NY: KRO )

13.76 +0.32 (+2.38%)
Streaming Delayed Price Updated: 3:43 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 (%)
Jul 31, 2006 6.846 6.926 6.846 6.926 7,815 +0.08(+1.10%)
Jul 28, 2006 6.870 6.892 6.846 6.851 17,688 +0.00(+0.07%)
Jul 27, 2006 6.987 6.987 6.841 6.846 25,503 -0.14(-2.02%)
Jul 26, 2006 6.838 6.996 6.812 6.987 34,142 +0.11(+1.63%)
Jul 25, 2006 6.831 6.892 6.790 6.875 27,971 +0.04(+0.64%)
Jul 24, 2006 6.763 6.831 6.758 6.831 7,815 +0.09(+1.37%)
Jul 21, 2006 6.858 6.858 6.739 6.739 15,219 -0.12(-1.70%)
Jul 20, 2006 6.904 6.924 6.855 6.855 20,978 -0.07(-0.98%)
Jul 19, 2006 6.758 6.936 6.758 6.924 41,546 +0.18(+2.63%)
Jul 18, 2006 6.697 6.746 6.673 6.746 17,276 +0.06(+0.84%)
Jul 17, 2006 6.746 6.758 6.690 6.690 18,510 -0.07(-1.01%)
Jul 14, 2006 6.868 6.887 6.758 6.758 27,149 -0.15(-2.22%)
Jul 13, 2006 7.013 7.028 6.911 6.911 16,453 -0.13(-1.80%)
Jul 12, 2006 7.186 7.201 7.038 7.038 30,851 -0.17(-2.39%)
Jul 11, 2006 7.356 7.356 7.172 7.210 52,652 -0.17(-2.31%)
Jul 10, 2006 7.407 7.412 7.381 7.381 8,638 -0.05(-0.69%)
Jul 07, 2006 7.439 7.458 7.366 7.432 25,503 -0.03(-0.42%)
Jul 06, 2006 7.451 7.466 7.395 7.463 60,057 +0.01(+0.16%)
Jul 05, 2006 7.086 7.471 7.050 7.451 102,837 +0.32(+4.50%)
Jul 03, 2006 7.208 7.208 7.128 7.130 38,255 +0.02(+0.27%)
Jun 30, 2006 6.877 7.111 6.846 7.111 234,058 +0.26(+3.72%)
Jun 29, 2006 6.899 6.924 6.663 6.855 83,504 -0.04(-0.63%)
Jun 28, 2006 6.868 6.904 6.729 6.899 46,071 +0.04(+0.64%)
Jun 27, 2006 6.870 7.147 6.834 6.855 88,440 -0.00(-0.04%)
Jun 26, 2006 6.734 6.858 6.700 6.858 43,191 +0.15(+2.21%)
Jun 23, 2006 6.749 6.792 6.688 6.710 46,482 -0.06(-0.93%)
Jun 22, 2006 6.727 6.775 6.714 6.773 38,666 +0.01(+0.22%)
Jun 21, 2006 6.729 6.953 6.685 6.758 77,333 -0.01(-0.11%)
Jun 20, 2006 6.705 6.792 6.680 6.766 30,028 +0.04(+0.54%)
Jun 19, 2006 6.817 6.817 6.710 6.729 46,482 -0.06(-0.93%)
Jun 16, 2006 6.797 6.819 6.768 6.792 174,001 -0.02(-0.25%)
Jun 15, 2006 6.807 6.916 6.734 6.809 67,050 +0.02(+0.32%)
Jun 14, 2006 6.734 6.787 6.719 6.787 69,929 +0.03(+0.43%)
Jun 13, 2006 6.736 6.770 6.685 6.758 29,617 +0.02(+0.32%)
Jun 12, 2006 6.797 6.797 6.693 6.736 26,326 -0.06(-0.93%)
Jun 09, 2006 6.945 6.979 6.797 6.800 26,326 -0.16(-2.31%)
Jun 08, 2006 6.831 6.970 6.783 6.960 57,588 +0.09(+1.31%)
Jun 07, 2006 6.972 6.972 6.868 6.870 31,673 -0.14(-1.98%)
Jun 06, 2006 7.038 7.038 6.928 7.009 39,078 -0.00(-0.07%)
Jun 05, 2006 7.150 7.150 7.013 7.013 52,241 -0.16(-2.24%)
Jun 02, 2006 7.201 7.201 7.145 7.174 20,978 -0.00(-0.03%)
Jun 01, 2006 7.147 7.179 7.111 7.176 39,078 +0.05(+0.75%)
May 31, 2006 7.172 7.232 7.111 7.123 44,425 -0.05(-0.68%)
May 30, 2006 7.172 7.376 7.172 7.172 49,773 -0.02(-0.34%)
May 26, 2006 7.261 7.266 7.172 7.196 19,744 -0.09(-1.17%)
May 25, 2006 7.305 7.388 7.244 7.281 47,305 -0.01(-0.13%)
May 24, 2006 7.293 7.592 7.208 7.291 137,390 -0.07(-0.89%)
May 23, 2006 7.266 7.475 7.266 7.356 58,823 +0.09(+1.24%)
May 22, 2006 7.135 7.315 7.123 7.266 78,979 +0.09(+1.25%)
May 19, 2006 7.118 7.230 7.026 7.176 72,397 -0.00(-0.03%)
May 18, 2006 7.288 7.334 7.176 7.179 34,142 -0.12(-1.70%)
May 17, 2006 7.366 7.597 7.298 7.303 59,645 -0.09(-1.28%)
May 16, 2006 7.349 7.619 7.349 7.398 53,886 +0.07(+1.00%)
May 15, 2006 7.225 7.512 7.174 7.325 94,610 +0.12(+1.65%)
May 12, 2006 7.174 7.388 6.853 7.206 193,745 -0.00(-0.03%)
May 11, 2006 7.322 7.322 7.125 7.208 155,078 -0.14(-1.89%)
May 10, 2006 7.283 7.619 7.283 7.347 68,695 +0.05(+0.63%)
May 09, 2006 7.485 7.503 7.293 7.300 37,844 -0.22(-2.94%)
May 08, 2006 7.597 7.633 7.491 7.522 12,340 -0.11(-1.43%)
May 05, 2006 7.483 7.743 7.483 7.631 55,532 +0.14(+1.92%)
May 04, 2006 7.483 7.492 7.463 7.488 13,985 +0.01(+0.16%)
May 03, 2006 7.743 7.743 7.475 7.475 23,858 -0.29(-3.76%)
May 02, 2006 7.330 7.825 7.330 7.767 64,993 +0.46(+6.32%)
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.