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 (%)
Jun 30, 2005 7.460 7.694 7.445 7.445 31,628 -0.04(-0.53%)
Jun 29, 2005 7.682 7.692 7.339 7.485 52,714 -0.16(-2.10%)
Jun 28, 2005 7.509 7.721 7.490 7.645 76,638 +0.17(+2.24%)
Jun 27, 2005 7.263 7.507 7.263 7.477 30,412 +0.16(+2.19%)
Jun 24, 2005 7.243 7.448 7.243 7.317 118,404 +0.07(+1.02%)
Jun 23, 2005 7.460 7.823 7.241 7.243 100,562 -0.22(-2.91%)
Jun 22, 2005 7.398 7.460 7.361 7.460 55,147 +0.10(+1.31%)
Jun 21, 2005 7.393 7.416 7.275 7.364 100,157 -0.03(-0.47%)
Jun 20, 2005 7.596 7.793 7.398 7.398 62,040 -0.14(-1.83%)
Jun 17, 2005 7.598 7.598 7.536 7.536 52,714 -0.06(-0.81%)
Jun 16, 2005 7.704 7.704 7.571 7.598 31,628 -0.11(-1.38%)
Jun 15, 2005 7.805 7.830 7.645 7.704 64,473 -0.13(-1.61%)
Jun 14, 2005 7.990 8.064 7.830 7.830 62,851 -0.16(-2.01%)
Jun 13, 2005 7.978 8.222 7.978 7.990 88,803 +0.01(+0.15%)
Jun 10, 2005 8.015 8.040 7.953 7.978 27,979 -0.04(-0.46%)
Jun 09, 2005 8.040 8.040 7.990 8.015 45,820 +0.02(+0.31%)
Jun 08, 2005 8.249 8.321 7.990 7.990 28,384 -0.28(-3.43%)
Jun 07, 2005 8.188 8.348 8.175 8.274 32,439 +0.08(+0.96%)
Jun 06, 2005 8.163 8.195 8.138 8.195 13,381 +0.06(+0.73%)
Jun 03, 2005 8.200 8.200 8.049 8.136 20,274 -0.04(-0.51%)
Jun 02, 2005 7.990 8.271 7.990 8.178 75,827 +0.24(+2.98%)
Jun 01, 2005 7.794 8.003 7.794 7.941 34,467 +0.15(+1.90%)
May 31, 2005 7.966 7.990 7.793 7.793 19,869 -0.22(-2.74%)
May 27, 2005 7.990 8.015 7.953 8.012 60,013 +0.05(+0.68%)
May 26, 2005 8.015 8.015 7.953 7.958 20,274 -0.02(-0.28%)
May 25, 2005 8.212 8.212 7.978 7.980 21,491 -0.21(-2.53%)
May 24, 2005 8.064 8.286 8.037 8.188 71,367 +0.19(+2.37%)
May 23, 2005 7.768 8.015 7.768 7.998 52,714 +0.23(+2.95%)
May 20, 2005 7.620 7.768 7.583 7.768 14,192 +0.18(+2.44%)
May 19, 2005 7.721 7.768 7.472 7.583 51,092 -0.10(-1.28%)
May 18, 2005 7.287 7.719 7.285 7.682 36,900 +0.37(+5.02%)
May 17, 2005 7.618 7.630 7.255 7.315 52,714 -0.28(-3.67%)
May 16, 2005 7.675 7.781 7.593 7.593 28,384 -0.08(-1.06%)
May 13, 2005 7.894 7.894 7.675 7.675 24,329 -0.22(-2.75%)
May 12, 2005 8.185 8.239 7.892 7.892 13,786 -0.29(-3.53%)
May 11, 2005 8.237 8.276 8.081 8.180 30,412 +0.00(+0.06%)
May 10, 2005 8.555 8.592 8.175 8.175 24,329 -0.36(-4.16%)
May 09, 2005 8.511 8.582 8.459 8.530 22,707 +0.02(+0.26%)
May 06, 2005 8.572 8.742 8.506 8.508 38,927 +0.02(+0.26%)
May 05, 2005 8.710 8.710 8.481 8.486 51,903 +0.01(+0.09%)
May 04, 2005 8.257 8.479 8.190 8.479 27,979 +0.16(+1.93%)
May 03, 2005 8.311 8.427 8.311 8.318 53,525 -0.02(-0.30%)
May 02, 2005 8.397 8.397 8.089 8.343 46,226 -0.00(-0.06%)
Apr 29, 2005 8.397 8.434 8.301 8.348 39,333 -0.05(-0.65%)
Apr 28, 2005 8.668 8.668 8.402 8.402 15,408 -0.34(-3.87%)
Apr 27, 2005 8.742 8.839 8.728 8.740 19,869 -0.01(-0.17%)
Apr 26, 2005 8.668 8.915 8.661 8.755 38,116 +0.12(+1.43%)
Apr 25, 2005 8.528 8.668 8.528 8.631 28,790 +0.10(+1.21%)
Apr 22, 2005 8.940 8.982 8.508 8.528 181,661 -0.47(-5.23%)
Apr 21, 2005 9.231 9.495 8.937 8.999 166,253 -0.18(-1.99%)
Apr 20, 2005 9.213 9.300 9.001 9.181 83,937 -0.03(-0.35%)
Apr 19, 2005 9.236 9.418 9.125 9.213 113,944 +0.04(+0.43%)
Apr 18, 2005 8.957 9.174 8.772 9.174 54,336 +0.23(+2.59%)
Apr 15, 2005 9.206 9.285 8.942 8.942 38,116 -0.50(-5.25%)
Apr 14, 2005 9.978 9.978 9.438 9.438 30,817 -0.51(-5.15%)
Apr 13, 2005 10.26 10.30 9.941 9.951 23,924 -0.34(-3.31%)
Apr 12, 2005 10.36 10.38 10.27 10.29 23,113 -0.09(-0.90%)
Apr 11, 2005 10.46 10.48 10.38 10.38 20,680 -0.11(-1.03%)
Apr 08, 2005 10.60 10.64 10.49 10.49 32,034 -0.13(-1.18%)
Apr 07, 2005 10.49 10.65 10.49 10.62 10,137 +0.07(+0.68%)
Apr 06, 2005 10.66 10.66 10.54 10.55 12,570 -0.06(-0.56%)
Apr 05, 2005 10.49 10.65 10.49 10.61 38,522 +0.14(+1.32%)
Apr 04, 2005 10.38 10.47 10.36 10.47 21,085 +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.