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 (%)
Aug 31, 2005 7.038 7.407 7.021 7.407 57,588 +0.39(+5.62%)
Aug 30, 2005 7.001 7.026 6.977 7.013 8,226 +0.00(+0.00%)
Aug 29, 2005 6.989 7.013 6.960 7.013 6,992 +0.04(+0.56%)
Aug 26, 2005 6.965 6.994 6.928 6.975 20,156 -0.01(-0.17%)
Aug 25, 2005 7.050 7.099 6.979 6.987 27,971 -0.05(-0.73%)
Aug 24, 2005 7.001 7.050 6.992 7.038 26,326 +0.01(+0.10%)
Aug 23, 2005 6.977 7.033 6.916 7.031 25,503 +0.08(+1.12%)
Aug 22, 2005 6.843 6.996 6.843 6.953 27,971 +0.12(+1.78%)
Aug 19, 2005 6.831 6.843 6.807 6.831 34,964 -0.05(-0.67%)
Aug 18, 2005 6.892 6.894 6.846 6.877 12,751 -0.03(-0.39%)
Aug 17, 2005 6.865 6.928 6.865 6.904 15,631 +0.10(+1.43%)
Aug 16, 2005 6.928 6.928 6.807 6.807 20,156 -0.15(-2.17%)
Aug 15, 2005 6.992 6.992 6.868 6.958 28,794 -0.02(-0.28%)
Aug 12, 2005 6.846 7.050 6.819 6.977 64,581 +0.13(+1.95%)
Aug 11, 2005 6.714 6.868 6.714 6.843 34,964 +0.13(+1.99%)
Aug 10, 2005 6.831 6.926 6.685 6.710 88,440 -0.15(-2.16%)
Aug 09, 2005 6.928 6.977 6.838 6.858 44,014 -0.08(-1.19%)
Aug 08, 2005 6.916 7.001 6.916 6.941 43,603 +0.01(+0.14%)
Aug 05, 2005 7.026 7.060 6.814 6.931 200,738 -0.12(-1.69%)
Aug 04, 2005 7.422 7.422 7.050 7.050 57,588 -0.42(-5.63%)
Aug 03, 2005 7.556 7.568 7.468 7.471 17,276 -0.12(-1.54%)
Aug 02, 2005 7.734 7.779 7.541 7.587 44,014 -0.14(-1.86%)
Aug 01, 2005 7.718 7.816 7.718 7.731 23,858 -0.03(-0.34%)
Jul 29, 2005 7.804 7.816 7.755 7.757 23,446 -0.01(-0.13%)
Jul 28, 2005 7.731 7.779 7.731 7.767 11,517 +0.06(+0.79%)
Jul 27, 2005 7.756 7.767 7.658 7.706 16,453 -0.04(-0.50%)
Jul 26, 2005 7.823 7.840 7.745 7.745 25,503 -0.03(-0.44%)
Jul 25, 2005 7.658 7.828 7.633 7.779 26,326 +0.04(+0.47%)
Jul 22, 2005 7.621 7.743 7.621 7.743 18,922 +0.17(+2.25%)
Jul 21, 2005 7.901 7.903 7.560 7.573 46,893 -0.29(-3.71%)
Jul 20, 2005 8.047 8.073 7.726 7.864 76,922 -0.17(-2.12%)
Jul 19, 2005 7.828 8.035 7.828 8.035 34,142 +0.24(+3.12%)
Jul 18, 2005 7.799 7.804 7.755 7.791 16,453 +0.01(+0.09%)
Jul 15, 2005 7.828 7.949 7.755 7.784 25,503 -0.09(-1.11%)
Jul 14, 2005 8.066 8.095 7.743 7.872 55,532 -0.16(-2.03%)
Jul 13, 2005 8.071 8.122 7.986 8.035 24,680 +0.00(+0.00%)
Jul 12, 2005 7.903 8.095 7.903 8.035 91,319 +0.15(+1.85%)
Jul 11, 2005 7.949 8.071 7.840 7.889 77,745 +0.05(+0.62%)
Jul 08, 2005 7.633 7.852 7.633 7.840 64,170 +0.26(+3.37%)
Jul 07, 2005 7.439 7.621 7.439 7.585 67,050 +0.10(+1.36%)
Jul 06, 2005 7.573 7.631 7.483 7.483 36,198 -0.05(-0.71%)
Jul 05, 2005 7.259 7.536 7.247 7.536 46,071 +0.28(+3.85%)
Jul 01, 2005 7.390 7.490 7.220 7.257 37,432 -0.08(-1.13%)
Jun 30, 2005 7.354 7.585 7.339 7.339 32,085 -0.04(-0.53%)
Jun 29, 2005 7.573 7.582 7.235 7.378 53,475 -0.16(-2.10%)
Jun 28, 2005 7.402 7.612 7.383 7.536 77,745 +0.17(+2.24%)
Jun 27, 2005 7.159 7.400 7.159 7.371 30,851 +0.16(+2.19%)
Jun 24, 2005 7.140 7.342 7.140 7.213 120,114 +0.07(+1.02%)
Jun 23, 2005 7.354 7.711 7.137 7.140 102,014 -0.21(-2.91%)
Jun 22, 2005 7.293 7.354 7.257 7.354 55,943 +0.09(+1.31%)
Jun 21, 2005 7.288 7.310 7.172 7.259 101,603 -0.03(-0.47%)
Jun 20, 2005 7.488 7.682 7.293 7.293 62,936 -0.14(-1.83%)
Jun 17, 2005 7.490 7.490 7.429 7.429 53,475 -0.06(-0.81%)
Jun 16, 2005 7.595 7.595 7.463 7.490 32,085 -0.10(-1.38%)
Jun 15, 2005 7.694 7.718 7.536 7.595 65,404 -0.12(-1.61%)
Jun 14, 2005 7.877 7.949 7.718 7.718 63,759 -0.16(-2.01%)
Jun 13, 2005 7.864 8.105 7.864 7.877 90,085 +0.01(+0.15%)
Jun 10, 2005 7.901 7.925 7.840 7.864 28,383 -0.04(-0.46%)
Jun 09, 2005 7.925 7.925 7.877 7.901 46,482 +0.02(+0.31%)
Jun 08, 2005 8.132 8.202 7.877 7.877 28,794 -0.28(-3.43%)
Jun 07, 2005 8.071 8.229 8.059 8.156 32,907 +0.08(+0.96%)
Jun 06, 2005 8.047 8.078 8.022 8.078 13,574 +0.06(+0.73%)
Jun 03, 2005 8.083 8.083 7.934 8.020 20,567 -0.04(-0.51%)
Jun 02, 2005 7.877 8.154 7.877 8.061 76,922 +0.23(+2.98%)
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.