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

Kronos Worldwide Inc (NY: KRO )

12.74 -0.33 (-2.52%)
Streaming Delayed Price Updated: 3:16 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 (%)
Jun 30, 2006 6.977 7.213 6.945 7.213 230,726 +0.26(+3.72%)
Jun 29, 2006 6.999 7.024 6.760 6.954 82,315 -0.04(-0.63%)
Jun 28, 2006 6.967 7.004 6.826 6.999 45,415 +0.04(+0.64%)
Jun 27, 2006 6.969 7.250 6.932 6.954 87,181 -0.00(-0.04%)
Jun 26, 2006 6.831 6.957 6.797 6.957 42,577 +0.15(+2.21%)
Jun 23, 2006 6.846 6.890 6.784 6.806 45,820 -0.06(-0.93%)
Jun 22, 2006 6.824 6.873 6.811 6.871 38,116 +0.01(+0.22%)
Jun 21, 2006 6.826 7.053 6.782 6.856 76,233 -0.01(-0.11%)
Jun 20, 2006 6.802 6.890 6.777 6.863 29,601 +0.04(+0.54%)
Jun 19, 2006 6.915 6.915 6.806 6.826 45,820 -0.06(-0.93%)
Jun 16, 2006 6.895 6.917 6.866 6.890 171,524 -0.02(-0.25%)
Jun 15, 2006 6.905 7.016 6.831 6.908 66,095 +0.02(+0.32%)
Jun 14, 2006 6.831 6.885 6.816 6.885 68,934 +0.03(+0.43%)
Jun 13, 2006 6.834 6.868 6.782 6.856 29,195 +0.02(+0.32%)
Jun 12, 2006 6.895 6.895 6.789 6.834 25,951 -0.06(-0.93%)
Jun 09, 2006 7.046 7.080 6.895 6.898 25,951 -0.16(-2.31%)
Jun 08, 2006 6.930 7.070 6.880 7.061 56,769 +0.09(+1.31%)
Jun 07, 2006 7.073 7.073 6.967 6.969 31,223 -0.14(-1.98%)
Jun 06, 2006 7.139 7.139 7.028 7.110 38,522 -0.00(-0.07%)
Jun 05, 2006 7.253 7.253 7.115 7.115 51,497 -0.16(-2.24%)
Jun 02, 2006 7.305 7.305 7.248 7.278 20,680 -0.00(-0.03%)
Jun 01, 2006 7.250 7.282 7.213 7.280 38,522 +0.05(+0.75%)
May 31, 2006 7.275 7.337 7.213 7.226 43,793 -0.05(-0.68%)
May 30, 2006 7.275 7.482 7.275 7.275 49,064 -0.02(-0.34%)
May 26, 2006 7.366 7.371 7.275 7.300 19,463 -0.09(-1.17%)
May 25, 2006 7.411 7.495 7.349 7.386 46,631 -0.01(-0.13%)
May 24, 2006 7.398 7.702 7.312 7.396 135,435 -0.07(-0.89%)
May 23, 2006 7.371 7.583 7.371 7.462 57,985 +0.09(+1.24%)
May 22, 2006 7.238 7.421 7.226 7.371 77,855 +0.09(+1.25%)
May 19, 2006 7.221 7.334 7.127 7.280 71,367 -0.00(-0.03%)
May 18, 2006 7.393 7.440 7.280 7.282 33,656 -0.13(-1.70%)
May 17, 2006 7.472 7.707 7.403 7.408 58,796 -0.10(-1.28%)
May 16, 2006 7.455 7.729 7.455 7.504 53,119 +0.07(+1.00%)
May 15, 2006 7.329 7.620 7.278 7.430 93,263 +0.12(+1.65%)
May 12, 2006 7.278 7.495 6.952 7.310 190,988 -0.00(-0.03%)
May 11, 2006 7.428 7.428 7.228 7.312 152,871 -0.14(-1.89%)
May 10, 2006 7.388 7.729 7.388 7.453 67,717 +0.05(+0.63%)
May 09, 2006 7.593 7.611 7.398 7.406 37,305 -0.22(-2.94%)
May 08, 2006 7.707 7.744 7.599 7.630 12,164 -0.11(-1.43%)
May 05, 2006 7.591 7.855 7.591 7.741 54,741 +0.15(+1.92%)
May 04, 2006 7.591 7.601 7.571 7.596 13,786 +0.01(+0.16%)
May 03, 2006 7.855 7.855 7.583 7.583 23,518 -0.30(-3.76%)
May 02, 2006 7.435 7.938 7.435 7.879 64,068 +0.47(+6.32%)
May 01, 2006 7.497 7.522 7.411 7.411 10,948 -0.06(-0.83%)
Apr 28, 2006 7.423 7.509 7.403 7.472 23,518 +0.03(+0.46%)
Apr 27, 2006 7.435 7.485 7.413 7.438 16,625 -0.02(-0.30%)
Apr 26, 2006 7.425 7.460 7.411 7.460 37,711 +0.02(+0.33%)
Apr 25, 2006 7.425 7.435 7.398 7.435 23,113 -0.01(-0.13%)
Apr 24, 2006 7.416 7.445 7.398 7.445 16,625 +0.03(+0.40%)
Apr 21, 2006 7.349 7.425 7.300 7.416 42,982 +0.12(+1.59%)
Apr 20, 2006 7.421 7.421 7.300 7.300 13,381 -0.12(-1.66%)
Apr 19, 2006 7.359 7.423 7.337 7.423 18,247 +0.05(+0.67%)
Apr 18, 2006 7.302 7.374 7.278 7.374 28,790 +0.09(+1.18%)
Apr 17, 2006 7.305 7.329 7.287 7.287 27,979 -0.05(-0.71%)
Apr 13, 2006 7.285 7.339 7.275 7.339 4,054 +0.05(+0.74%)
Apr 12, 2006 7.300 7.300 7.278 7.285 8,515 +0.01(+0.10%)
Apr 11, 2006 7.285 7.310 7.275 7.278 17,030 -0.01(-0.10%)
Apr 10, 2006 7.305 7.381 7.282 7.285 83,937 -0.04(-0.51%)
Apr 07, 2006 7.448 7.460 7.300 7.322 49,064 -0.11(-1.49%)
Apr 06, 2006 7.401 7.458 7.398 7.433 15,003 +0.03(+0.40%)
Apr 05, 2006 7.401 7.433 7.398 7.403 17,030 +0.00(+0.03%)
Apr 04, 2006 7.435 7.443 7.398 7.401 25,140 +0.04(+0.50%)
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.