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

Kronos Worldwide Inc (NY: KRO )

13.27 +0.30 (+2.31%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2006 8.905 9.255 8.787 9.075 53,930 +0.23(+2.62%)
Nov 29, 2006 8.555 8.927 8.459 8.844 47,037 +0.29(+3.37%)
Nov 28, 2006 8.217 8.555 8.163 8.555 26,762 +0.34(+4.11%)
Nov 27, 2006 8.779 8.779 8.168 8.217 41,360 -0.62(-6.98%)
Nov 24, 2006 8.755 8.834 8.755 8.834 8,109 -0.10(-1.16%)
Nov 22, 2006 9.041 9.231 8.905 8.937 67,312 -0.04(-0.47%)
Nov 21, 2006 9.371 9.379 8.947 8.979 60,824 -0.40(-4.31%)
Nov 20, 2006 9.285 9.529 9.231 9.384 30,412 +0.05(+0.50%)
Nov 17, 2006 9.569 9.569 9.263 9.337 42,982 -0.23(-2.45%)
Nov 16, 2006 9.665 9.667 9.569 9.571 19,869 -0.15(-1.50%)
Nov 15, 2006 9.827 9.827 9.643 9.717 89,209 -0.11(-1.13%)
Nov 14, 2006 9.245 9.837 9.245 9.827 120,026 +0.58(+6.29%)
Nov 13, 2006 9.100 9.265 9.100 9.245 41,766 +0.10(+1.11%)
Nov 10, 2006 9.001 9.223 8.878 9.144 44,604 +0.24(+2.71%)
Nov 09, 2006 9.186 9.307 8.903 8.903 72,583 -0.22(-2.43%)
Nov 08, 2006 8.755 9.223 8.755 9.125 71,367 +0.30(+3.44%)
Nov 07, 2006 8.967 9.290 8.718 8.821 95,291 -0.21(-2.29%)
Nov 06, 2006 8.814 9.097 8.634 9.028 100,157 +0.11(+1.27%)
Nov 03, 2006 7.892 9.347 7.892 8.915 227,077 +1.02(+12.97%)
Nov 02, 2006 7.684 7.892 7.497 7.892 113,538 +0.15(+1.88%)
Nov 01, 2006 7.339 7.776 7.152 7.746 92,047 +0.39(+5.33%)
Oct 31, 2006 7.423 7.445 7.280 7.354 37,305 -0.06(-0.80%)
Oct 30, 2006 7.435 7.435 7.376 7.413 21,896 -0.04(-0.56%)
Oct 27, 2006 7.374 7.571 7.324 7.455 50,686 +0.07(+1.00%)
Oct 26, 2006 7.312 7.386 7.275 7.381 13,381 +0.08(+1.15%)
Oct 25, 2006 7.324 7.443 7.275 7.297 21,085 -0.04(-0.54%)
Oct 24, 2006 7.361 7.376 7.337 7.337 3,649 -0.01(-0.10%)
Oct 23, 2006 7.250 7.448 7.250 7.344 32,034 +0.11(+1.47%)
Oct 20, 2006 7.285 7.295 7.216 7.238 19,869 -0.05(-0.64%)
Oct 19, 2006 7.263 7.398 7.245 7.285 72,178 +0.01(+0.14%)
Oct 18, 2006 7.275 7.300 7.275 7.275 13,381 -0.02(-0.24%)
Oct 17, 2006 7.312 7.317 7.275 7.292 11,759 -0.01(-0.17%)
Oct 16, 2006 7.263 7.327 7.250 7.305 21,896 +0.05(+0.68%)
Oct 13, 2006 7.189 7.255 7.189 7.255 8,515 +0.08(+1.10%)
Oct 12, 2006 7.085 7.184 7.078 7.176 23,518 +0.09(+1.32%)
Oct 11, 2006 7.302 7.302 7.083 7.083 22,302 -0.21(-2.94%)
Oct 10, 2006 6.994 7.386 6.979 7.297 106,239 +0.28(+3.97%)
Oct 09, 2006 7.036 7.036 7.004 7.019 10,137 -0.04(-0.59%)
Oct 06, 2006 7.053 7.061 7.041 7.061 4,865 -0.02(-0.31%)
Oct 05, 2006 7.028 7.088 7.024 7.083 16,625 +0.04(+0.60%)
Oct 04, 2006 7.028 7.041 6.984 7.041 11,353 +0.05(+0.78%)
Oct 03, 2006 6.954 7.016 6.940 6.987 17,436 +0.03(+0.46%)
Oct 02, 2006 7.038 7.038 6.952 6.954 18,652 -0.15(-2.05%)
Sep 29, 2006 7.250 7.278 7.097 7.100 25,140 -0.14(-1.91%)
Sep 28, 2006 7.258 7.268 7.213 7.238 3,649 -0.04(-0.54%)
Sep 27, 2006 7.258 7.282 7.226 7.278 9,731 +0.02(+0.31%)
Sep 26, 2006 7.310 7.423 7.253 7.255 42,982 -0.09(-1.24%)
Sep 25, 2006 7.376 7.401 7.339 7.347 10,542 -0.00(-0.07%)
Sep 22, 2006 7.332 7.445 7.332 7.351 17,841 -0.00(-0.07%)
Sep 21, 2006 7.413 7.448 7.356 7.356 10,137 -0.08(-1.09%)
Sep 20, 2006 7.423 7.571 7.388 7.438 33,250 +0.04(+0.53%)
Sep 19, 2006 7.465 7.596 7.344 7.398 21,896 -0.09(-1.22%)
Sep 18, 2006 7.470 7.539 7.445 7.490 11,759 +0.00(+0.07%)
Sep 15, 2006 7.519 7.522 7.485 7.485 73,394 -0.02(-0.33%)
Sep 14, 2006 7.448 7.509 7.433 7.509 13,381 +0.04(+0.50%)
Sep 13, 2006 7.458 7.487 7.389 7.472 17,436 -0.01(-0.13%)
Sep 12, 2006 7.465 7.490 7.443 7.482 16,625 +0.04(+0.56%)
Sep 11, 2006 7.384 7.534 7.351 7.440 29,195 +0.05(+0.63%)
Sep 08, 2006 7.361 7.393 7.361 7.393 8,920 +0.01(+0.10%)
Sep 07, 2006 7.546 7.561 7.386 7.386 21,085 -0.16(-2.09%)
Sep 06, 2006 7.470 7.662 7.455 7.544 62,040 -0.01(-0.16%)
Sep 05, 2006 7.487 7.601 7.487 7.556 17,436 +0.08(+1.09%)
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.