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

Kronos Worldwide Inc (NY: KRO )

12.82 +0.12 (+0.94%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 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 (%)
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%)
Jul 01, 2005 7.497 7.598 7.324 7.361 36,902 -0.08(-1.13%)
Jun 30, 2005 7.460 7.694 7.445 7.445 31,630 -0.04(-0.53%)
Jun 29, 2005 7.682 7.691 7.339 7.484 52,717 -0.16(-2.10%)
Jun 28, 2005 7.509 7.721 7.489 7.645 76,642 +0.17(+2.24%)
Jun 27, 2005 7.262 7.506 7.262 7.477 30,413 +0.16(+2.19%)
Jun 24, 2005 7.243 7.447 7.243 7.317 118,411 +0.07(+1.02%)
Jun 23, 2005 7.460 7.822 7.240 7.243 100,568 -0.22(-2.91%)
Jun 22, 2005 7.398 7.460 7.361 7.460 55,150 +0.10(+1.31%)
Jun 21, 2005 7.393 7.415 7.275 7.363 100,162 -0.03(-0.47%)
Jun 20, 2005 7.595 7.793 7.398 7.398 62,044 -0.14(-1.83%)
Jun 17, 2005 7.598 7.598 7.536 7.536 52,717 -0.06(-0.81%)
Jun 16, 2005 7.704 7.704 7.571 7.598 31,630 -0.11(-1.38%)
Jun 15, 2005 7.805 7.830 7.645 7.704 64,477 -0.13(-1.61%)
Jun 14, 2005 7.990 8.064 7.830 7.830 62,855 -0.16(-2.01%)
Jun 13, 2005 7.977 8.222 7.977 7.990 88,808 +0.01(+0.15%)
Jun 10, 2005 8.014 8.039 7.953 7.977 27,980 -0.04(-0.46%)
Jun 09, 2005 8.039 8.039 7.990 8.014 45,823 +0.02(+0.31%)
Jun 08, 2005 8.249 8.320 7.990 7.990 28,386 -0.28(-3.43%)
Jun 07, 2005 8.187 8.347 8.175 8.273 32,441 +0.08(+0.96%)
Jun 06, 2005 8.162 8.194 8.138 8.194 13,382 +0.06(+0.73%)
Jun 03, 2005 8.199 8.199 8.048 8.135 20,275 -0.04(-0.51%)
Jun 02, 2005 7.990 8.271 7.990 8.177 75,831 +0.24(+2.98%)
Jun 01, 2005 7.794 8.002 7.794 7.940 34,469 +0.15(+1.90%)
May 31, 2005 7.965 7.990 7.793 7.793 19,870 -0.22(-2.74%)
May 27, 2005 7.990 8.014 7.953 8.012 60,016 +0.05(+0.68%)
May 26, 2005 8.014 8.014 7.953 7.958 20,275 -0.02(-0.28%)
May 25, 2005 8.212 8.212 7.977 7.980 21,492 -0.21(-2.53%)
May 24, 2005 8.064 8.286 8.037 8.187 71,371 +0.19(+2.37%)
May 23, 2005 7.768 8.014 7.768 7.997 52,717 +0.23(+2.95%)
May 20, 2005 7.620 7.768 7.583 7.768 14,193 +0.18(+2.44%)
May 19, 2005 7.721 7.768 7.472 7.583 51,095 -0.10(-1.28%)
May 18, 2005 7.287 7.719 7.285 7.682 36,902 +0.37(+5.02%)
May 17, 2005 7.617 7.630 7.255 7.314 52,717 -0.28(-3.67%)
May 16, 2005 7.674 7.780 7.593 7.593 28,386 -0.08(-1.06%)
May 13, 2005 7.894 7.894 7.674 7.674 24,331 -0.22(-2.75%)
May 12, 2005 8.185 8.239 7.891 7.891 13,787 -0.29(-3.53%)
May 11, 2005 8.236 8.276 8.081 8.180 30,413 +0.00(+0.06%)
May 10, 2005 8.554 8.591 8.175 8.175 24,331 -0.36(-4.16%)
May 09, 2005 8.510 8.582 8.458 8.530 22,708 +0.02(+0.26%)
May 06, 2005 8.572 8.742 8.505 8.508 38,929 +0.02(+0.26%)
May 05, 2005 8.710 8.710 8.481 8.485 51,906 +0.01(+0.09%)
May 04, 2005 8.256 8.478 8.190 8.478 27,980 +0.16(+1.93%)
May 03, 2005 8.310 8.426 8.310 8.318 53,528 -0.02(-0.30%)
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.