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

Kronos Worldwide Inc (NY: KRO )

13.11 -0.11 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2006 7.157 7.184 7.152 7.176 66,095 +0.02(+0.28%)
Feb 27, 2006 7.171 7.181 7.154 7.157 32,845 -0.03(-0.48%)
Feb 24, 2006 7.152 7.191 7.127 7.191 65,690 +0.03(+0.48%)
Feb 23, 2006 7.189 7.189 7.152 7.157 60,013 -0.06(-0.79%)
Feb 22, 2006 7.275 7.275 7.144 7.213 90,425 -0.08(-1.08%)
Feb 21, 2006 7.509 7.509 7.275 7.292 14,597 -0.24(-3.21%)
Feb 17, 2006 7.670 7.670 7.534 7.534 21,896 -0.11(-1.45%)
Feb 16, 2006 7.581 7.645 7.536 7.645 5,676 +0.07(+0.98%)
Feb 15, 2006 7.566 7.586 7.465 7.571 10,542 +0.02(+0.23%)
Feb 14, 2006 7.591 7.625 7.554 7.554 14,192 -0.02(-0.23%)
Feb 13, 2006 7.862 7.879 7.571 7.571 25,951 -0.30(-3.76%)
Feb 10, 2006 7.943 7.948 7.719 7.867 21,491 -0.08(-0.96%)
Feb 09, 2006 8.022 8.175 7.941 7.943 38,116 -0.05(-0.59%)
Feb 08, 2006 7.280 8.062 7.280 7.990 107,861 +0.70(+9.57%)
Feb 07, 2006 7.337 7.435 7.292 7.292 19,463 -0.08(-1.10%)
Feb 06, 2006 7.522 7.539 7.171 7.374 90,020 -0.14(-1.90%)
Feb 03, 2006 7.578 7.586 7.485 7.517 17,436 -0.00(-0.07%)
Feb 02, 2006 7.657 7.657 7.492 7.522 21,896 -0.15(-1.99%)
Feb 01, 2006 7.719 7.744 7.670 7.675 8,920 -0.07(-0.89%)
Jan 31, 2006 7.756 7.783 7.712 7.744 12,975 +0.00(+0.00%)
Jan 30, 2006 7.704 7.763 7.695 7.744 15,003 +0.06(+0.83%)
Jan 27, 2006 7.662 7.694 7.625 7.679 18,247 +0.03(+0.42%)
Jan 26, 2006 7.522 7.647 7.522 7.647 19,869 +0.13(+1.74%)
Jan 25, 2006 7.485 7.522 7.482 7.517 10,542 +0.04(+0.59%)
Jan 24, 2006 7.344 7.497 7.344 7.472 23,924 +0.12(+1.61%)
Jan 23, 2006 7.324 7.386 7.324 7.354 27,168 +0.07(+0.91%)
Jan 20, 2006 7.472 7.485 7.287 7.287 23,113 -0.16(-2.15%)
Jan 19, 2006 7.423 7.448 7.388 7.448 17,436 +0.04(+0.50%)
Jan 18, 2006 7.359 7.440 7.359 7.411 27,168 +0.04(+0.54%)
Jan 17, 2006 7.287 7.376 7.287 7.371 19,463 +0.05(+0.64%)
Jan 13, 2006 7.176 7.324 7.171 7.324 21,896 +0.13(+1.78%)
Jan 12, 2006 7.423 7.460 7.181 7.196 64,068 -0.24(-3.25%)
Jan 11, 2006 7.586 7.586 7.403 7.438 28,790 -0.15(-1.95%)
Jan 10, 2006 7.549 7.586 7.546 7.586 9,326 +0.02(+0.23%)
Jan 09, 2006 7.532 7.571 7.532 7.569 27,573 +0.04(+0.49%)
Jan 06, 2006 7.371 7.534 7.371 7.532 23,518 +0.18(+2.52%)
Jan 05, 2006 7.371 7.386 7.302 7.347 14,597 -0.03(-0.40%)
Jan 04, 2006 7.115 7.379 7.115 7.376 30,412 +0.26(+3.67%)
Jan 03, 2006 7.164 7.164 7.065 7.115 3,073,250 -0.04(-0.55%)
Dec 30, 2005 7.364 7.364 7.152 7.154 22,707 -0.21(-2.85%)
Dec 29, 2005 7.413 7.430 7.354 7.364 163,820 -0.07(-0.90%)
Dec 28, 2005 7.401 7.430 7.398 7.430 25,951 +0.03(+0.40%)
Dec 27, 2005 7.697 7.697 7.398 7.401 34,061 -0.28(-3.69%)
Dec 23, 2005 7.512 7.692 7.512 7.684 13,786 +0.17(+2.30%)
Dec 22, 2005 7.403 7.522 7.401 7.512 12,570 +0.10(+1.36%)
Dec 21, 2005 7.374 7.423 7.354 7.411 13,786 +0.06(+0.77%)
Dec 20, 2005 7.167 7.354 7.070 7.354 62,446 +0.06(+0.88%)
Dec 19, 2005 7.398 7.398 7.287 7.290 29,195 -0.31(-4.03%)
Dec 16, 2005 7.645 7.645 7.593 7.596 82,721 -0.06(-0.77%)
Dec 15, 2005 7.670 7.670 7.588 7.655 21,896 -0.01(-0.19%)
Dec 14, 2005 7.549 7.694 7.549 7.670 14,192 +0.18(+2.34%)
Dec 13, 2005 7.485 7.509 7.411 7.495 21,085 +0.03(+0.43%)
Dec 12, 2005 7.514 7.514 7.398 7.462 57,580 -0.10(-1.27%)
Dec 09, 2005 7.645 7.645 7.546 7.559 23,113 -0.14(-1.83%)
Dec 08, 2005 7.719 7.719 7.645 7.699 16,219 -0.04(-0.57%)
Dec 07, 2005 7.830 7.835 7.744 7.744 12,164 -0.14(-1.72%)
Dec 06, 2005 7.835 7.916 7.781 7.879 63,662 +0.02(+0.25%)
Dec 05, 2005 7.832 7.929 7.800 7.860 34,467 -0.02(-0.28%)
Dec 02, 2005 7.904 7.904 7.867 7.882 9,731 -0.07(-0.90%)
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.