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 -0.10 (-0.87%)
Official Closing 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 (%)
Nov 30, 2006 8.725 9.068 8.609 8.891 55,046 +0.23(+2.62%)
Nov 29, 2006 8.382 8.746 8.287 8.664 48,010 +0.28(+3.37%)
Nov 28, 2006 8.051 8.382 7.997 8.382 27,316 +0.33(+4.11%)
Nov 27, 2006 8.601 8.601 8.002 8.051 42,216 -0.60(-6.98%)
Nov 24, 2006 8.577 8.655 8.577 8.655 8,277 -0.10(-1.16%)
Nov 22, 2006 8.858 9.044 8.725 8.756 68,704 -0.04(-0.47%)
Nov 21, 2006 9.181 9.189 8.766 8.797 62,082 -0.40(-4.31%)
Nov 20, 2006 9.097 9.336 9.044 9.193 31,041 +0.05(+0.50%)
Nov 17, 2006 9.375 9.375 9.075 9.147 43,871 -0.23(-2.45%)
Nov 16, 2006 9.469 9.471 9.375 9.377 20,280 -0.14(-1.50%)
Nov 15, 2006 9.628 9.628 9.447 9.520 91,054 -0.11(-1.13%)
Nov 14, 2006 9.058 9.638 9.058 9.628 122,509 +0.57(+6.29%)
Nov 13, 2006 8.916 9.077 8.916 9.058 42,630 +0.10(+1.11%)
Nov 10, 2006 8.819 9.036 8.698 8.959 45,527 +0.24(+2.71%)
Nov 09, 2006 9.000 9.118 8.722 8.722 74,085 -0.22(-2.43%)
Nov 08, 2006 8.577 9.036 8.577 8.940 72,843 +0.30(+3.44%)
Nov 07, 2006 8.785 9.102 8.541 8.643 97,262 -0.20(-2.29%)
Nov 06, 2006 8.635 8.913 8.459 8.845 102,229 +0.11(+1.27%)
Nov 03, 2006 7.732 9.157 7.732 8.734 231,775 +1.00(+12.97%)
Nov 02, 2006 7.529 7.732 7.345 7.732 115,887 +0.14(+1.88%)
Nov 01, 2006 7.190 7.618 7.007 7.589 93,951 +0.38(+5.33%)
Oct 31, 2006 7.273 7.294 7.132 7.205 38,077 -0.06(-0.80%)
Oct 30, 2006 7.285 7.285 7.227 7.263 22,349 -0.04(-0.56%)
Oct 27, 2006 7.224 7.418 7.176 7.304 51,735 +0.07(+1.00%)
Oct 26, 2006 7.164 7.236 7.128 7.231 13,658 +0.08(+1.15%)
Oct 25, 2006 7.176 7.292 7.128 7.149 21,521 -0.04(-0.54%)
Oct 24, 2006 7.212 7.227 7.188 7.188 3,724 -0.01(-0.10%)
Oct 23, 2006 7.103 7.297 7.103 7.195 32,696 +0.10(+1.47%)
Oct 20, 2006 7.137 7.147 7.070 7.091 20,280 -0.05(-0.64%)
Oct 19, 2006 7.116 7.248 7.099 7.137 73,671 +0.01(+0.14%)
Oct 18, 2006 7.128 7.152 7.128 7.128 13,658 -0.02(-0.24%)
Oct 17, 2006 7.164 7.169 7.128 7.145 12,002 -0.01(-0.17%)
Oct 16, 2006 7.116 7.178 7.103 7.157 22,349 +0.05(+0.68%)
Oct 13, 2006 7.043 7.108 7.043 7.108 8,691 +0.08(+1.10%)
Oct 12, 2006 6.942 7.038 6.934 7.031 24,005 +0.09(+1.32%)
Oct 11, 2006 7.154 7.154 6.939 6.939 22,763 -0.21(-2.94%)
Oct 10, 2006 6.852 7.236 6.838 7.149 108,437 +0.27(+3.97%)
Oct 09, 2006 6.893 6.893 6.862 6.876 10,347 -0.04(-0.59%)
Oct 06, 2006 6.910 6.917 6.898 6.917 4,966 -0.02(-0.31%)
Oct 05, 2006 6.886 6.944 6.881 6.939 16,969 +0.04(+0.60%)
Oct 04, 2006 6.886 6.898 6.842 6.898 11,588 +0.05(+0.78%)
Oct 03, 2006 6.814 6.874 6.799 6.845 17,797 +0.03(+0.46%)
Oct 02, 2006 6.896 6.896 6.811 6.814 19,038 -0.14(-2.05%)
Sep 29, 2006 7.103 7.130 6.954 6.956 25,660 -0.14(-1.91%)
Sep 28, 2006 7.111 7.120 7.067 7.091 3,724 -0.04(-0.54%)
Sep 27, 2006 7.111 7.135 7.079 7.130 9,933 +0.02(+0.31%)
Sep 26, 2006 7.161 7.273 7.106 7.108 43,871 -0.09(-1.24%)
Sep 25, 2006 7.227 7.251 7.190 7.198 10,760 -0.00(-0.07%)
Sep 22, 2006 7.183 7.294 7.183 7.202 18,210 -0.00(-0.07%)
Sep 21, 2006 7.263 7.297 7.207 7.207 10,347 -0.08(-1.09%)
Sep 20, 2006 7.273 7.418 7.239 7.287 33,938 +0.04(+0.53%)
Sep 19, 2006 7.314 7.442 7.195 7.248 22,349 -0.09(-1.22%)
Sep 18, 2006 7.318 7.386 7.294 7.338 12,002 +0.00(+0.07%)
Sep 15, 2006 7.367 7.369 7.333 7.333 74,913 -0.02(-0.33%)
Sep 14, 2006 7.297 7.357 7.282 7.357 13,658 +0.04(+0.50%)
Sep 13, 2006 7.306 7.335 7.239 7.321 17,797 -0.01(-0.13%)
Sep 12, 2006 7.314 7.338 7.292 7.331 16,969 +0.04(+0.56%)
Sep 11, 2006 7.234 7.381 7.202 7.289 29,799 +0.05(+0.63%)
Sep 08, 2006 7.212 7.244 7.212 7.244 9,105 +0.01(+0.10%)
Sep 07, 2006 7.393 7.408 7.236 7.236 21,521 -0.15(-2.09%)
Sep 06, 2006 7.318 7.507 7.304 7.391 63,324 -0.01(-0.16%)
Sep 05, 2006 7.335 7.447 7.335 7.403 17,797 +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.