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

Kronos Worldwide Inc (NY: KRO )

13.11 -0.11 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2005 7.896 7.916 7.795 7.827 58,800 -0.07(-0.87%)
Sep 29, 2005 7.891 7.936 7.876 7.896 19,870 +0.00(+0.06%)
Sep 28, 2005 7.866 7.896 7.849 7.891 80,698 +0.02(+0.31%)
Sep 27, 2005 7.768 7.916 7.731 7.866 98,135 +0.02(+0.22%)
Sep 26, 2005 7.336 8.199 7.336 7.849 163,018 +0.92(+13.23%)
Sep 23, 2005 6.932 7.006 6.915 6.932 15,409 -0.07(-1.02%)
Sep 22, 2005 6.929 7.028 6.927 7.003 17,842 +0.05(+0.71%)
Sep 21, 2005 6.905 6.971 6.868 6.954 31,630 +0.07(+1.04%)
Sep 20, 2005 6.868 7.026 6.868 6.883 31,630 +0.01(+0.22%)
Sep 19, 2005 6.855 6.910 6.855 6.868 42,173 -0.02(-0.32%)
Sep 16, 2005 6.905 6.915 6.794 6.890 180,860 +0.03(+0.47%)
Sep 15, 2005 6.979 6.991 6.846 6.858 32,035 -0.10(-1.38%)
Sep 14, 2005 7.213 7.262 6.917 6.954 62,044 -0.50(-6.68%)
Sep 13, 2005 7.479 7.568 7.425 7.452 26,764 -0.03(-0.36%)
Sep 12, 2005 7.361 7.583 7.361 7.479 49,067 +0.09(+1.24%)
Sep 09, 2005 7.699 7.699 7.336 7.388 48,256 -0.31(-4.04%)
Sep 08, 2005 7.546 7.760 7.546 7.699 39,740 +0.15(+2.03%)
Sep 07, 2005 7.235 7.699 7.235 7.546 80,698 +0.21(+2.89%)
Sep 06, 2005 7.305 7.336 7.238 7.334 47,851 +0.02(+0.30%)
Sep 02, 2005 7.546 7.546 7.299 7.312 15,409 -0.20(-2.72%)
Sep 01, 2005 7.521 7.600 7.497 7.516 46,229 +0.00(+0.03%)
Aug 31, 2005 7.139 7.514 7.122 7.514 56,772 +0.40(+5.62%)
Aug 30, 2005 7.102 7.127 7.077 7.114 8,110 +0.00(+0.00%)
Aug 29, 2005 7.090 7.114 7.060 7.114 6,893 +0.04(+0.56%)
Aug 26, 2005 7.065 7.095 7.028 7.075 19,870 -0.01(-0.17%)
Aug 25, 2005 7.151 7.201 7.080 7.087 27,575 -0.05(-0.73%)
Aug 24, 2005 7.102 7.151 7.092 7.139 25,953 +0.01(+0.10%)
Aug 23, 2005 7.077 7.134 7.016 7.132 25,142 +0.08(+1.12%)
Aug 22, 2005 6.942 7.097 6.942 7.053 27,575 +0.12(+1.78%)
Aug 19, 2005 6.929 6.942 6.905 6.929 34,469 -0.05(-0.67%)
Aug 18, 2005 6.991 6.994 6.944 6.976 12,571 -0.03(-0.39%)
Aug 17, 2005 6.964 7.028 6.964 7.003 15,409 +0.10(+1.43%)
Aug 16, 2005 7.028 7.028 6.905 6.905 19,870 -0.15(-2.17%)
Aug 15, 2005 7.092 7.092 6.966 7.058 28,386 -0.02(-0.28%)
Aug 12, 2005 6.944 7.151 6.917 7.077 63,666 +0.14(+1.95%)
Aug 11, 2005 6.811 6.966 6.811 6.942 34,469 +0.14(+1.99%)
Aug 10, 2005 6.929 7.026 6.781 6.806 87,186 -0.15(-2.16%)
Aug 09, 2005 7.028 7.077 6.937 6.957 43,390 -0.08(-1.19%)
Aug 08, 2005 7.016 7.102 7.016 7.040 42,984 +0.01(+0.14%)
Aug 05, 2005 7.127 7.161 6.912 7.031 197,892 -0.12(-1.69%)
Aug 04, 2005 7.529 7.529 7.151 7.151 56,772 -0.43(-5.63%)
Aug 03, 2005 7.664 7.677 7.575 7.578 17,031 -0.12(-1.54%)
Aug 02, 2005 7.846 7.891 7.649 7.696 43,390 -0.15(-1.86%)
Aug 01, 2005 7.830 7.928 7.830 7.842 23,520 -0.03(-0.34%)
Jul 29, 2005 7.916 7.928 7.866 7.869 23,114 -0.01(-0.13%)
Jul 28, 2005 7.842 7.891 7.842 7.879 11,354 +0.06(+0.79%)
Jul 27, 2005 7.868 7.879 7.768 7.817 16,220 -0.04(-0.50%)
Jul 26, 2005 7.936 7.953 7.857 7.857 25,142 -0.03(-0.44%)
Jul 25, 2005 7.768 7.940 7.743 7.891 25,953 +0.04(+0.47%)
Jul 22, 2005 7.731 7.854 7.731 7.854 18,653 +0.17(+2.25%)
Jul 21, 2005 8.014 8.017 7.669 7.682 46,229 -0.30(-3.71%)
Jul 20, 2005 8.162 8.190 7.837 7.977 75,831 -0.17(-2.12%)
Jul 19, 2005 7.940 8.150 7.940 8.150 33,657 +0.25(+3.12%)
Jul 18, 2005 7.911 7.916 7.866 7.903 16,220 +0.01(+0.09%)
Jul 15, 2005 7.940 8.064 7.866 7.896 25,142 -0.09(-1.11%)
Jul 14, 2005 8.182 8.212 7.854 7.985 54,744 -0.17(-2.03%)
Jul 13, 2005 8.187 8.239 8.101 8.150 24,331 +0.00(+0.00%)
Jul 12, 2005 8.017 8.212 8.017 8.150 90,024 +0.15(+1.85%)
Jul 11, 2005 8.064 8.187 7.953 8.002 76,642 +0.05(+0.62%)
Jul 08, 2005 7.743 7.965 7.743 7.953 63,260 +0.26(+3.37%)
Jul 07, 2005 7.546 7.731 7.546 7.694 66,099 +0.10(+1.36%)
Jul 06, 2005 7.682 7.741 7.590 7.590 35,685 -0.05(-0.71%)
Jul 05, 2005 7.363 7.645 7.351 7.645 45,417 +0.28(+3.85%)
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.