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

Kronos Worldwide Inc (NY: KRO )

12.75 -0.32 (-2.45%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 23, 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 7.156 7.183 7.151 7.176 66,099 +0.02(+0.28%)
Feb 27, 2006 7.171 7.181 7.154 7.156 32,846 -0.03(-0.48%)
Feb 24, 2006 7.151 7.191 7.127 7.191 65,693 +0.03(+0.48%)
Feb 23, 2006 7.188 7.188 7.151 7.156 60,016 -0.06(-0.79%)
Feb 22, 2006 7.275 7.275 7.144 7.213 90,430 -0.08(-1.08%)
Feb 21, 2006 7.509 7.509 7.275 7.292 14,598 -0.24(-3.21%)
Feb 17, 2006 7.669 7.669 7.534 7.534 21,897 -0.11(-1.45%)
Feb 16, 2006 7.580 7.645 7.536 7.645 5,677 +0.07(+0.98%)
Feb 15, 2006 7.566 7.585 7.465 7.571 10,543 +0.02(+0.23%)
Feb 14, 2006 7.590 7.625 7.553 7.553 14,193 -0.02(-0.23%)
Feb 13, 2006 7.862 7.879 7.571 7.571 25,953 -0.30(-3.76%)
Feb 10, 2006 7.943 7.948 7.719 7.866 21,492 -0.08(-0.96%)
Feb 09, 2006 8.022 8.175 7.940 7.943 38,118 -0.05(-0.59%)
Feb 08, 2006 7.280 8.061 7.280 7.990 107,867 +0.70(+9.57%)
Feb 07, 2006 7.336 7.435 7.292 7.292 19,464 -0.08(-1.10%)
Feb 06, 2006 7.521 7.539 7.171 7.373 90,024 -0.14(-1.90%)
Feb 03, 2006 7.578 7.585 7.484 7.516 17,437 -0.00(-0.07%)
Feb 02, 2006 7.657 7.657 7.492 7.521 21,897 -0.15(-1.99%)
Feb 01, 2006 7.719 7.743 7.669 7.674 8,921 -0.07(-0.89%)
Jan 31, 2006 7.756 7.783 7.711 7.743 12,976 +0.00(+0.00%)
Jan 30, 2006 7.704 7.763 7.695 7.743 15,004 +0.06(+0.83%)
Jan 27, 2006 7.662 7.694 7.625 7.679 18,248 +0.03(+0.42%)
Jan 26, 2006 7.521 7.647 7.521 7.647 19,870 +0.13(+1.74%)
Jan 25, 2006 7.484 7.521 7.482 7.516 10,543 +0.04(+0.59%)
Jan 24, 2006 7.344 7.497 7.344 7.472 23,925 +0.12(+1.61%)
Jan 23, 2006 7.324 7.386 7.324 7.354 27,169 +0.07(+0.91%)
Jan 20, 2006 7.472 7.484 7.287 7.287 23,114 -0.16(-2.15%)
Jan 19, 2006 7.423 7.447 7.388 7.447 17,437 +0.04(+0.50%)
Jan 18, 2006 7.358 7.440 7.358 7.410 27,169 +0.04(+0.54%)
Jan 17, 2006 7.287 7.376 7.287 7.371 19,464 +0.05(+0.64%)
Jan 13, 2006 7.176 7.324 7.171 7.324 21,897 +0.13(+1.78%)
Jan 12, 2006 7.423 7.460 7.181 7.196 64,071 -0.24(-3.25%)
Jan 11, 2006 7.585 7.585 7.403 7.437 28,791 -0.15(-1.95%)
Jan 10, 2006 7.548 7.585 7.546 7.585 9,326 +0.02(+0.23%)
Jan 09, 2006 7.531 7.571 7.531 7.568 27,575 +0.04(+0.49%)
Jan 06, 2006 7.371 7.534 7.371 7.531 23,520 +0.18(+2.52%)
Jan 05, 2006 7.371 7.386 7.302 7.346 14,598 -0.03(-0.40%)
Jan 04, 2006 7.114 7.378 7.114 7.376 30,413 +0.26(+3.67%)
Jan 03, 2006 7.164 7.164 7.065 7.114 3,073,419 -0.04(-0.55%)
Dec 30, 2005 7.363 7.363 7.151 7.154 22,708 -0.21(-2.85%)
Dec 29, 2005 7.413 7.430 7.354 7.363 163,829 -0.07(-0.90%)
Dec 28, 2005 7.400 7.430 7.398 7.430 25,953 +0.03(+0.40%)
Dec 27, 2005 7.696 7.696 7.398 7.400 34,063 -0.28(-3.69%)
Dec 23, 2005 7.511 7.691 7.511 7.684 13,787 +0.17(+2.30%)
Dec 22, 2005 7.403 7.521 7.400 7.511 12,571 +0.10(+1.36%)
Dec 21, 2005 7.373 7.423 7.354 7.410 13,787 +0.06(+0.77%)
Dec 20, 2005 7.166 7.354 7.070 7.354 62,449 +0.06(+0.88%)
Dec 19, 2005 7.398 7.398 7.287 7.289 29,197 -0.31(-4.03%)
Dec 16, 2005 7.645 7.645 7.593 7.595 82,725 -0.06(-0.77%)
Dec 15, 2005 7.669 7.669 7.588 7.654 21,897 -0.01(-0.19%)
Dec 14, 2005 7.548 7.694 7.548 7.669 14,193 +0.18(+2.34%)
Dec 13, 2005 7.484 7.509 7.410 7.494 21,086 +0.03(+0.43%)
Dec 12, 2005 7.514 7.514 7.398 7.462 57,583 -0.10(-1.27%)
Dec 09, 2005 7.645 7.645 7.546 7.558 23,114 -0.14(-1.83%)
Dec 08, 2005 7.719 7.719 7.645 7.699 16,220 -0.04(-0.57%)
Dec 07, 2005 7.830 7.834 7.743 7.743 12,165 -0.14(-1.72%)
Dec 06, 2005 7.834 7.916 7.780 7.879 63,666 +0.02(+0.25%)
Dec 05, 2005 7.832 7.928 7.800 7.859 34,469 -0.02(-0.28%)
Dec 02, 2005 7.903 7.903 7.866 7.881 9,732 -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.