Skip to main content
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 (%)
Feb 28, 2006 7.054 7.081 7.050 7.074 67,053 +0.02(+0.28%)
Feb 27, 2006 7.069 7.079 7.052 7.054 33,321 -0.03(-0.48%)
Feb 24, 2006 7.050 7.088 7.025 7.088 66,642 +0.03(+0.48%)
Feb 23, 2006 7.086 7.086 7.050 7.054 60,883 -0.06(-0.79%)
Feb 22, 2006 7.171 7.171 7.042 7.110 91,736 -0.08(-1.08%)
Feb 21, 2006 7.402 7.402 7.171 7.188 14,809 -0.24(-3.21%)
Feb 17, 2006 7.560 7.560 7.426 7.426 22,214 -0.11(-1.45%)
Feb 16, 2006 7.473 7.536 7.429 7.536 5,759 +0.07(+0.98%)
Feb 15, 2006 7.458 7.477 7.359 7.463 10,695 +0.02(+0.23%)
Feb 14, 2006 7.482 7.516 7.446 7.446 14,398 -0.02(-0.23%)
Feb 13, 2006 7.750 7.767 7.463 7.463 26,327 -0.29(-3.76%)
Feb 10, 2006 7.830 7.835 7.609 7.755 21,802 -0.08(-0.96%)
Feb 09, 2006 7.908 8.058 7.827 7.830 38,669 -0.05(-0.59%)
Feb 08, 2006 7.176 7.947 7.176 7.876 109,425 +0.69(+9.57%)
Feb 07, 2006 7.232 7.329 7.188 7.188 19,745 -0.08(-1.10%)
Feb 06, 2006 7.414 7.431 7.069 7.268 91,324 -0.14(-1.90%)
Feb 03, 2006 7.470 7.477 7.378 7.409 17,689 -0.00(-0.07%)
Feb 02, 2006 7.548 7.548 7.385 7.414 22,214 -0.15(-1.99%)
Feb 01, 2006 7.609 7.633 7.560 7.565 9,050 -0.07(-0.89%)
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%)
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.