Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

13.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2006 7.172 7.232 7.111 7.123 44,425 -0.05(-0.68%)
May 30, 2006 7.172 7.376 7.172 7.172 49,773 -0.02(-0.34%)
May 26, 2006 7.261 7.266 7.172 7.196 19,744 -0.09(-1.17%)
May 25, 2006 7.305 7.388 7.244 7.281 47,305 -0.01(-0.13%)
May 24, 2006 7.293 7.592 7.208 7.291 137,390 -0.07(-0.89%)
May 23, 2006 7.266 7.475 7.266 7.356 58,823 +0.09(+1.24%)
May 22, 2006 7.135 7.315 7.123 7.266 78,979 +0.09(+1.25%)
May 19, 2006 7.118 7.230 7.026 7.176 72,397 -0.00(-0.03%)
May 18, 2006 7.288 7.334 7.176 7.179 34,142 -0.12(-1.70%)
May 17, 2006 7.366 7.597 7.298 7.303 59,645 -0.09(-1.28%)
May 16, 2006 7.349 7.619 7.349 7.398 53,886 +0.07(+1.00%)
May 15, 2006 7.225 7.512 7.174 7.325 94,610 +0.12(+1.65%)
May 12, 2006 7.174 7.388 6.853 7.206 193,745 -0.00(-0.03%)
May 11, 2006 7.322 7.322 7.125 7.208 155,078 -0.14(-1.89%)
May 10, 2006 7.283 7.619 7.283 7.347 68,695 +0.05(+0.63%)
May 09, 2006 7.485 7.503 7.293 7.300 37,844 -0.22(-2.94%)
May 08, 2006 7.597 7.633 7.491 7.522 12,340 -0.11(-1.43%)
May 05, 2006 7.483 7.743 7.483 7.631 55,532 +0.14(+1.92%)
May 04, 2006 7.483 7.492 7.463 7.488 13,985 +0.01(+0.16%)
May 03, 2006 7.743 7.743 7.475 7.475 23,858 -0.29(-3.76%)
May 02, 2006 7.330 7.825 7.330 7.767 64,993 +0.46(+6.32%)
May 01, 2006 7.390 7.415 7.305 7.305 11,106 -0.06(-0.83%)
Apr 28, 2006 7.317 7.402 7.298 7.366 23,858 +0.03(+0.46%)
Apr 27, 2006 7.330 7.378 7.308 7.332 16,865 -0.02(-0.30%)
Apr 26, 2006 7.320 7.354 7.305 7.354 38,255 +0.02(+0.33%)
Apr 25, 2006 7.320 7.330 7.293 7.330 23,446 -0.01(-0.13%)
Apr 24, 2006 7.310 7.339 7.293 7.339 16,865 +0.03(+0.40%)
Apr 21, 2006 7.244 7.320 7.196 7.310 43,603 +0.11(+1.59%)
Apr 20, 2006 7.315 7.315 7.196 7.196 13,574 -0.12(-1.66%)
Apr 19, 2006 7.254 7.317 7.232 7.317 18,510 +0.05(+0.67%)
Apr 18, 2006 7.198 7.269 7.174 7.269 29,205 +0.09(+1.18%)
Apr 17, 2006 7.201 7.225 7.184 7.184 28,383 -0.05(-0.71%)
Apr 13, 2006 7.181 7.235 7.172 7.235 4,113 +0.05(+0.74%)
Apr 12, 2006 7.196 7.196 7.174 7.181 8,638 +0.01(+0.10%)
Apr 11, 2006 7.181 7.206 7.172 7.174 17,276 -0.01(-0.10%)
Apr 10, 2006 7.201 7.276 7.179 7.181 85,149 -0.04(-0.51%)
Apr 07, 2006 7.342 7.354 7.196 7.218 49,773 -0.11(-1.49%)
Apr 06, 2006 7.295 7.351 7.293 7.327 15,219 +0.03(+0.40%)
Apr 05, 2006 7.295 7.327 7.293 7.298 17,276 +0.00(+0.03%)
Apr 04, 2006 7.330 7.337 7.293 7.295 25,503 +0.04(+0.50%)
Apr 03, 2006 7.381 7.415 7.242 7.259 16,042 -0.12(-1.65%)
Mar 31, 2006 7.349 7.385 7.327 7.381 16,453 +0.03(+0.43%)
Mar 30, 2006 7.244 7.349 7.244 7.349 28,383 +0.08(+1.10%)
Mar 29, 2006 7.074 7.325 7.074 7.269 34,964 +0.22(+3.10%)
Mar 28, 2006 7.006 7.086 7.006 7.050 14,808 +0.00(+0.00%)
Mar 27, 2006 7.013 7.050 6.965 7.050 13,985 -0.00(-0.03%)
Mar 24, 2006 6.911 7.074 6.911 7.052 10,695 +0.15(+2.11%)
Mar 23, 2006 6.965 6.989 6.907 6.907 49,773 -0.08(-1.18%)
Mar 22, 2006 6.962 6.989 6.928 6.989 9,049 +0.06(+0.88%)
Mar 21, 2006 7.103 7.111 6.928 6.928 102,426 -0.17(-2.40%)
Mar 20, 2006 7.196 7.196 7.050 7.099 69,518 -0.13(-1.85%)
Mar 17, 2006 7.570 7.570 7.232 7.232 183,873 -0.34(-4.46%)
Mar 16, 2006 7.451 7.573 7.451 7.570 14,808 +0.09(+1.24%)
Mar 15, 2006 7.415 7.478 7.415 7.478 9,461 +0.08(+1.05%)
Mar 14, 2006 7.079 7.400 7.074 7.400 53,886 +0.28(+3.89%)
Mar 13, 2006 7.060 7.147 7.060 7.123 30,439 +0.06(+0.90%)
Mar 10, 2006 7.050 7.086 7.050 7.060 10,695 +0.01(+0.10%)
Mar 09, 2006 7.068 7.068 7.050 7.052 25,915 -0.00(-0.07%)
Mar 08, 2006 7.050 7.065 7.050 7.057 17,688 -0.02(-0.24%)
Mar 07, 2006 7.181 7.181 7.074 7.074 13,985 -0.05(-0.68%)
Mar 06, 2006 7.172 7.172 7.116 7.123 13,163 -0.06(-0.85%)
Mar 03, 2006 7.147 7.208 7.086 7.184 44,837 +0.08(+1.06%)
Mar 02, 2006 7.055 7.116 7.050 7.108 64,993 +0.05(+0.69%)
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.