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

Kronos Worldwide Inc (NY: KRO )

13.54 +0.38 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2005 7.852 7.877 7.682 7.682 20,156 -0.22(-2.74%)
May 27, 2005 7.877 7.901 7.840 7.898 60,879 +0.05(+0.68%)
May 26, 2005 7.901 7.901 7.840 7.845 20,567 -0.02(-0.28%)
May 25, 2005 8.095 8.095 7.864 7.867 21,801 -0.20(-2.53%)
May 24, 2005 7.949 8.168 7.923 8.071 72,397 +0.19(+2.37%)
May 23, 2005 7.658 7.901 7.658 7.884 53,475 +0.23(+2.95%)
May 20, 2005 7.512 7.658 7.475 7.658 14,397 +0.18(+2.44%)
May 19, 2005 7.612 7.658 7.366 7.475 51,830 -0.10(-1.28%)
May 18, 2005 7.184 7.609 7.181 7.573 37,432 +0.36(+5.02%)
May 17, 2005 7.509 7.522 7.152 7.210 53,475 -0.27(-3.67%)
May 16, 2005 7.565 7.670 7.485 7.485 28,794 -0.08(-1.06%)
May 13, 2005 7.782 7.782 7.565 7.565 24,680 -0.21(-2.75%)
May 12, 2005 8.069 8.122 7.779 7.779 13,985 -0.28(-3.53%)
May 11, 2005 8.120 8.159 7.966 8.064 30,851 +0.00(+0.06%)
May 10, 2005 8.433 8.470 8.059 8.059 24,680 -0.35(-4.16%)
May 09, 2005 8.389 8.460 8.338 8.409 23,035 +0.02(+0.26%)
May 06, 2005 8.450 8.618 8.385 8.387 39,489 +0.02(+0.26%)
May 05, 2005 8.586 8.586 8.360 8.365 52,652 +0.01(+0.09%)
May 04, 2005 8.139 8.358 8.073 8.358 28,383 +0.16(+1.93%)
May 03, 2005 8.193 8.307 8.193 8.200 54,298 -0.02(-0.30%)
May 02, 2005 8.278 8.278 7.974 8.224 46,893 -0.00(-0.06%)
Apr 29, 2005 8.278 8.314 8.183 8.229 39,900 -0.05(-0.65%)
Apr 28, 2005 8.545 8.545 8.282 8.282 15,631 -0.33(-3.87%)
Apr 27, 2005 8.618 8.713 8.603 8.616 20,156 -0.01(-0.17%)
Apr 26, 2005 8.545 8.788 8.538 8.630 38,666 +0.12(+1.43%)
Apr 25, 2005 8.406 8.545 8.406 8.509 29,205 +0.10(+1.21%)
Apr 22, 2005 8.812 8.854 8.387 8.406 184,284 -0.46(-5.23%)
Apr 21, 2005 9.099 9.359 8.810 8.871 168,653 -0.18(-1.99%)
Apr 20, 2005 9.082 9.167 8.873 9.051 85,149 -0.03(-0.35%)
Apr 19, 2005 9.104 9.284 8.995 9.082 115,589 +0.04(+0.43%)
Apr 18, 2005 8.829 9.043 8.647 9.043 55,120 +0.23(+2.59%)
Apr 15, 2005 9.075 9.153 8.815 8.815 38,666 -0.49(-5.25%)
Apr 14, 2005 9.836 9.836 9.304 9.304 31,262 -0.51(-5.15%)
Apr 13, 2005 10.11 10.15 9.800 9.809 24,269 -0.34(-3.31%)
Apr 12, 2005 10.21 10.23 10.12 10.14 23,446 -0.09(-0.90%)
Apr 11, 2005 10.31 10.33 10.24 10.24 20,978 -0.11(-1.03%)
Apr 08, 2005 10.45 10.48 10.34 10.34 32,496 -0.12(-1.18%)
Apr 07, 2005 10.34 10.50 10.34 10.47 10,283 +0.07(+0.68%)
Apr 06, 2005 10.51 10.51 10.39 10.40 12,751 -0.06(-0.56%)
Apr 05, 2005 10.34 10.50 10.34 10.46 39,078 +0.14(+1.32%)
Apr 04, 2005 10.23 10.32 10.21 10.32 21,390 +0.08(+0.78%)
Apr 01, 2005 10.10 10.26 10.10 10.24 36,610 -0.09(-0.92%)
Mar 31, 2005 10.23 10.38 10.13 10.33 41,134 +0.08(+0.81%)
Mar 30, 2005 10.45 10.52 10.16 10.25 39,489 -0.05(-0.45%)
Mar 29, 2005 10.70 11.06 10.30 10.30 185,930 -0.45(-4.16%)
Mar 28, 2005 10.39 10.75 10.34 10.75 81,035 +0.23(+2.20%)
Mar 24, 2005 10.61 10.72 10.50 10.51 94,610 -0.07(-0.64%)
Mar 23, 2005 10.94 10.94 10.58 10.58 62,936 -0.36(-3.29%)
Mar 22, 2005 10.88 11.10 10.88 10.94 41,546 +0.01(+0.13%)
Mar 21, 2005 10.87 11.02 10.87 10.93 23,446 +0.06(+0.56%)
Mar 18, 2005 10.87 10.94 10.86 10.87 75,277 +0.02(+0.22%)
Mar 17, 2005 10.94 10.98 10.84 10.84 20,567 -0.10(-0.89%)
Mar 16, 2005 11.16 11.21 10.94 10.94 48,950 -0.22(-1.96%)
Mar 15, 2005 11.22 11.28 11.16 11.16 30,439 -0.03(-0.30%)
Mar 14, 2005 11.32 11.35 11.19 11.19 24,269 -0.16(-1.43%)
Mar 11, 2005 11.37 11.43 11.27 11.36 39,489 +0.03(+0.24%)
Mar 10, 2005 11.24 11.38 11.24 11.33 30,439 +0.12(+1.09%)
Mar 09, 2005 11.43 11.49 11.21 11.21 41,134 -0.23(-1.98%)
Mar 08, 2005 11.31 11.50 11.31 11.43 44,837 +0.09(+0.84%)
Mar 07, 2005 11.13 11.34 11.13 11.34 44,837 +0.27(+2.42%)
Mar 04, 2005 11.18 11.18 10.85 11.07 60,468 -0.11(-1.00%)
Mar 03, 2005 11.49 11.49 11.18 11.18 30,028 -0.31(-2.67%)
Mar 02, 2005 11.91 11.91 11.47 11.49 39,489 -0.31(-2.66%)
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.