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

Kronos Worldwide Inc (NY: KRO )

11.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2006 7.304 7.340 7.282 7.335 16,555 +0.03(+0.43%)
Mar 30, 2006 7.200 7.304 7.200 7.304 28,558 +0.08(+1.10%)
Mar 29, 2006 7.031 7.280 7.031 7.224 35,180 +0.22(+3.10%)
Mar 28, 2006 6.963 7.043 6.963 7.007 14,899 +0.00(+0.00%)
Mar 27, 2006 6.971 7.007 6.922 7.007 14,072 -0.00(-0.03%)
Mar 24, 2006 6.869 7.031 6.869 7.009 10,760 +0.14(+2.11%)
Mar 23, 2006 6.922 6.946 6.864 6.864 50,080 -0.08(-1.18%)
Mar 22, 2006 6.920 6.946 6.886 6.946 9,105 +0.06(+0.88%)
Mar 21, 2006 7.060 7.067 6.886 6.886 103,057 -0.17(-2.40%)
Mar 20, 2006 7.152 7.152 7.007 7.055 69,946 -0.13(-1.85%)
Mar 17, 2006 7.524 7.524 7.188 7.188 185,006 -0.34(-4.46%)
Mar 16, 2006 7.405 7.526 7.405 7.524 14,899 +0.09(+1.24%)
Mar 15, 2006 7.369 7.432 7.369 7.432 9,519 +0.08(+1.05%)
Mar 14, 2006 7.036 7.355 7.031 7.355 54,218 +0.28(+3.89%)
Mar 13, 2006 7.016 7.103 7.016 7.079 30,627 +0.06(+0.90%)
Mar 10, 2006 7.007 7.043 7.007 7.016 10,760 +0.01(+0.10%)
Mar 09, 2006 7.025 7.025 7.007 7.009 26,074 -0.00(-0.07%)
Mar 08, 2006 7.007 7.021 7.007 7.014 17,797 -0.02(-0.24%)
Mar 07, 2006 7.137 7.137 7.031 7.031 14,072 -0.05(-0.68%)
Mar 06, 2006 7.128 7.128 7.072 7.079 13,244 -0.06(-0.85%)
Mar 03, 2006 7.103 7.164 7.043 7.140 45,113 +0.07(+1.06%)
Mar 02, 2006 7.012 7.072 7.007 7.065 65,393 +0.05(+0.69%)
Mar 01, 2006 7.016 7.048 7.009 7.016 34,352 -0.01(-0.21%)
Feb 28, 2006 7.012 7.038 7.007 7.031 67,463 +0.02(+0.28%)
Feb 27, 2006 7.026 7.036 7.009 7.012 33,524 -0.03(-0.48%)
Feb 24, 2006 7.007 7.045 6.983 7.045 67,049 +0.03(+0.48%)
Feb 23, 2006 7.043 7.043 7.007 7.012 61,254 -0.06(-0.79%)
Feb 22, 2006 7.128 7.128 7.000 7.067 92,296 -0.08(-1.08%)
Feb 21, 2006 7.357 7.357 7.128 7.145 14,899 -0.24(-3.21%)
Feb 17, 2006 7.514 7.514 7.381 7.381 22,349 -0.11(-1.45%)
Feb 16, 2006 7.427 7.490 7.384 7.490 5,794 +0.07(+0.98%)
Feb 15, 2006 7.413 7.432 7.314 7.418 10,760 +0.02(+0.23%)
Feb 14, 2006 7.437 7.471 7.401 7.401 14,485 -0.02(-0.23%)
Feb 13, 2006 7.703 7.720 7.418 7.418 26,488 -0.29(-3.76%)
Feb 10, 2006 7.782 7.787 7.563 7.707 21,935 -0.07(-0.96%)
Feb 09, 2006 7.860 8.009 7.780 7.782 38,905 -0.05(-0.59%)
Feb 08, 2006 7.132 7.898 7.132 7.828 110,093 +0.68(+9.57%)
Feb 07, 2006 7.188 7.285 7.145 7.145 19,866 -0.08(-1.10%)
Feb 06, 2006 7.369 7.386 7.026 7.224 91,882 -0.14(-1.90%)
Feb 03, 2006 7.425 7.432 7.333 7.364 17,797 -0.00(-0.07%)
Feb 02, 2006 7.502 7.502 7.340 7.369 22,349 -0.15(-1.99%)
Feb 01, 2006 7.562 7.587 7.514 7.519 9,105 -0.07(-0.89%)
Jan 31, 2006 7.599 7.625 7.555 7.587 13,244 +0.00(+0.00%)
Jan 30, 2006 7.548 7.606 7.539 7.587 15,313 +0.06(+0.83%)
Jan 27, 2006 7.507 7.538 7.471 7.524 18,624 +0.03(+0.42%)
Jan 26, 2006 7.369 7.492 7.369 7.492 20,280 +0.13(+1.74%)
Jan 25, 2006 7.333 7.369 7.331 7.364 10,760 +0.04(+0.59%)
Jan 24, 2006 7.195 7.345 7.195 7.321 24,419 +0.12(+1.61%)
Jan 23, 2006 7.176 7.236 7.176 7.205 27,730 +0.07(+0.91%)
Jan 20, 2006 7.321 7.333 7.140 7.140 23,591 -0.16(-2.15%)
Jan 19, 2006 7.273 7.297 7.239 7.297 17,797 +0.04(+0.50%)
Jan 18, 2006 7.210 7.289 7.210 7.260 27,730 +0.04(+0.54%)
Jan 17, 2006 7.140 7.227 7.140 7.222 19,866 +0.05(+0.64%)
Jan 13, 2006 7.031 7.176 7.026 7.176 22,349 +0.13(+1.78%)
Jan 12, 2006 7.273 7.309 7.036 7.050 65,393 -0.24(-3.25%)
Jan 11, 2006 7.432 7.432 7.253 7.287 29,385 -0.14(-1.95%)
Jan 10, 2006 7.396 7.432 7.393 7.432 9,519 +0.02(+0.23%)
Jan 09, 2006 7.379 7.418 7.379 7.415 28,144 +0.04(+0.49%)
Jan 06, 2006 7.222 7.381 7.222 7.379 24,005 +0.18(+2.52%)
Jan 05, 2006 7.222 7.236 7.154 7.198 14,899 -0.03(-0.40%)
Jan 04, 2006 6.971 7.229 6.971 7.227 31,041 +0.26(+3.67%)
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.