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

Kronos Worldwide Inc (NY: KRO )

13.35 -0.50 (-3.61%)
Official Closing 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 (%)
Jun 30, 2005 7.353 7.584 7.339 7.339 32,087 -0.04(-0.53%)
Jun 29, 2005 7.572 7.582 7.234 7.378 53,478 -0.16(-2.10%)
Jun 28, 2005 7.402 7.611 7.383 7.536 77,749 +0.17(+2.24%)
Jun 27, 2005 7.159 7.400 7.159 7.370 30,852 +0.16(+2.19%)
Jun 24, 2005 7.140 7.341 7.140 7.212 120,120 +0.07(+1.02%)
Jun 23, 2005 7.353 7.711 7.137 7.140 102,020 -0.21(-2.91%)
Jun 22, 2005 7.293 7.353 7.256 7.353 55,946 +0.09(+1.31%)
Jun 21, 2005 7.288 7.310 7.171 7.259 101,609 -0.03(-0.47%)
Jun 20, 2005 7.487 7.682 7.293 7.293 62,940 -0.14(-1.83%)
Jun 17, 2005 7.490 7.490 7.428 7.429 53,478 -0.06(-0.81%)
Jun 16, 2005 7.594 7.594 7.463 7.490 32,087 -0.10(-1.38%)
Jun 15, 2005 7.694 7.718 7.536 7.594 65,408 -0.12(-1.61%)
Jun 14, 2005 7.876 7.949 7.718 7.718 63,762 -0.16(-2.01%)
Jun 13, 2005 7.864 8.105 7.864 7.876 90,090 +0.01(+0.15%)
Jun 10, 2005 7.900 7.925 7.840 7.864 28,384 -0.04(-0.46%)
Jun 09, 2005 7.925 7.925 7.876 7.900 46,485 +0.02(+0.31%)
Jun 08, 2005 8.131 8.202 7.876 7.876 28,796 -0.28(-3.43%)
Jun 07, 2005 8.071 8.229 8.058 8.156 32,909 +0.08(+0.96%)
Jun 06, 2005 8.046 8.078 8.022 8.078 13,575 +0.06(+0.73%)
Jun 03, 2005 8.083 8.083 7.934 8.020 20,568 -0.04(-0.51%)
Jun 02, 2005 7.876 8.153 7.876 8.061 76,926 +0.23(+2.98%)
Jun 01, 2005 7.683 7.888 7.683 7.827 34,966 +0.15(+1.90%)
May 31, 2005 7.852 7.876 7.682 7.682 20,157 -0.22(-2.74%)
May 27, 2005 7.876 7.900 7.840 7.898 60,883 +0.05(+0.68%)
May 26, 2005 7.900 7.900 7.840 7.844 20,568 -0.02(-0.28%)
May 25, 2005 8.095 8.095 7.864 7.866 21,802 -0.20(-2.53%)
May 24, 2005 7.949 8.168 7.922 8.071 72,401 +0.19(+2.37%)
May 23, 2005 7.657 7.900 7.657 7.883 53,478 +0.23(+2.95%)
May 20, 2005 7.511 7.657 7.475 7.657 14,398 +0.18(+2.44%)
May 19, 2005 7.611 7.657 7.366 7.475 51,832 -0.10(-1.28%)
May 18, 2005 7.183 7.609 7.181 7.572 37,434 +0.36(+5.02%)
May 17, 2005 7.509 7.521 7.152 7.210 53,478 -0.27(-3.67%)
May 16, 2005 7.565 7.669 7.485 7.485 28,796 -0.08(-1.06%)
May 13, 2005 7.781 7.781 7.565 7.565 24,682 -0.21(-2.75%)
May 12, 2005 8.068 8.122 7.779 7.779 13,986 -0.28(-3.53%)
May 11, 2005 8.119 8.158 7.966 8.063 30,852 +0.00(+0.06%)
May 10, 2005 8.433 8.469 8.058 8.058 24,682 -0.35(-4.16%)
May 09, 2005 8.389 8.459 8.338 8.408 23,036 +0.02(+0.26%)
May 06, 2005 8.450 8.617 8.384 8.387 39,491 +0.02(+0.26%)
May 05, 2005 8.586 8.586 8.360 8.365 52,655 +0.01(+0.09%)
May 04, 2005 8.139 8.357 8.073 8.357 28,384 +0.16(+1.93%)
May 03, 2005 8.192 8.306 8.192 8.199 54,301 -0.02(-0.30%)
May 02, 2005 8.277 8.277 7.973 8.224 46,896 -0.00(-0.06%)
Apr 29, 2005 8.277 8.314 8.182 8.229 39,903 -0.05(-0.65%)
Apr 28, 2005 8.545 8.545 8.282 8.282 15,632 -0.33(-3.87%)
Apr 27, 2005 8.617 8.712 8.603 8.615 20,157 -0.01(-0.17%)
Apr 26, 2005 8.545 8.788 8.537 8.630 38,669 +0.12(+1.43%)
Apr 25, 2005 8.406 8.545 8.406 8.508 29,207 +0.10(+1.21%)
Apr 22, 2005 8.812 8.853 8.387 8.406 184,294 -0.46(-5.23%)
Apr 21, 2005 9.099 9.359 8.810 8.870 168,662 -0.18(-1.99%)
Apr 20, 2005 9.082 9.167 8.873 9.050 85,154 -0.03(-0.35%)
Apr 19, 2005 9.104 9.284 8.994 9.082 115,595 +0.04(+0.43%)
Apr 18, 2005 8.829 9.043 8.647 9.043 55,123 +0.23(+2.59%)
Apr 15, 2005 9.075 9.152 8.814 8.814 38,669 -0.49(-5.25%)
Apr 14, 2005 9.835 9.835 9.303 9.303 31,264 -0.51(-5.15%)
Apr 13, 2005 10.11 10.15 9.799 9.809 24,270 -0.34(-3.31%)
Apr 12, 2005 10.21 10.23 10.12 10.14 23,448 -0.09(-0.90%)
Apr 11, 2005 10.31 10.33 10.24 10.24 20,980 -0.11(-1.03%)
Apr 08, 2005 10.45 10.48 10.34 10.34 32,498 -0.12(-1.18%)
Apr 07, 2005 10.34 10.50 10.34 10.47 10,284 +0.07(+0.68%)
Apr 06, 2005 10.51 10.51 10.39 10.40 12,752 -0.06(-0.56%)
Apr 05, 2005 10.34 10.50 10.34 10.46 39,080 +0.14(+1.32%)
Apr 04, 2005 10.23 10.32 10.21 10.32 21,391 +0.08(+0.78%)
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.