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

Kronos Worldwide Inc (NY: KRO )

12.91 +0.21 (+1.65%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2005 7.139 7.514 7.122 7.514 56,769 +0.40(+5.62%)
Aug 30, 2005 7.102 7.127 7.078 7.115 8,109 +0.00(+0.00%)
Aug 29, 2005 7.090 7.115 7.061 7.115 6,893 +0.04(+0.56%)
Aug 26, 2005 7.065 7.095 7.028 7.075 19,869 -0.01(-0.17%)
Aug 25, 2005 7.152 7.201 7.080 7.088 27,573 -0.05(-0.73%)
Aug 24, 2005 7.102 7.152 7.093 7.139 25,951 +0.01(+0.10%)
Aug 23, 2005 7.078 7.134 7.016 7.132 25,140 +0.08(+1.12%)
Aug 22, 2005 6.942 7.097 6.942 7.053 27,573 +0.12(+1.78%)
Aug 19, 2005 6.930 6.942 6.905 6.930 34,467 -0.05(-0.67%)
Aug 18, 2005 6.991 6.994 6.945 6.977 12,570 -0.03(-0.39%)
Aug 17, 2005 6.964 7.028 6.964 7.004 15,408 +0.10(+1.43%)
Aug 16, 2005 7.028 7.028 6.905 6.905 19,869 -0.15(-2.17%)
Aug 15, 2005 7.093 7.093 6.967 7.058 28,384 -0.02(-0.28%)
Aug 12, 2005 6.945 7.152 6.917 7.078 63,662 +0.14(+1.95%)
Aug 11, 2005 6.811 6.967 6.811 6.942 34,467 +0.14(+1.99%)
Aug 10, 2005 6.930 7.026 6.782 6.806 87,181 -0.15(-2.16%)
Aug 09, 2005 7.028 7.078 6.937 6.957 43,388 -0.08(-1.19%)
Aug 08, 2005 7.016 7.102 7.016 7.041 42,982 +0.01(+0.14%)
Aug 05, 2005 7.127 7.162 6.913 7.031 197,881 -0.12(-1.69%)
Aug 04, 2005 7.529 7.529 7.152 7.152 56,769 -0.43(-5.63%)
Aug 03, 2005 7.665 7.677 7.576 7.578 17,030 -0.12(-1.54%)
Aug 02, 2005 7.846 7.892 7.650 7.697 43,388 -0.15(-1.86%)
Aug 01, 2005 7.830 7.929 7.830 7.842 23,518 -0.03(-0.34%)
Jul 29, 2005 7.916 7.929 7.867 7.869 23,113 -0.01(-0.13%)
Jul 28, 2005 7.842 7.892 7.842 7.879 11,353 +0.06(+0.79%)
Jul 27, 2005 7.868 7.879 7.768 7.818 16,219 -0.04(-0.50%)
Jul 26, 2005 7.936 7.953 7.857 7.857 25,140 -0.03(-0.44%)
Jul 25, 2005 7.768 7.941 7.744 7.892 25,951 +0.04(+0.47%)
Jul 22, 2005 7.731 7.855 7.731 7.855 18,652 +0.17(+2.25%)
Jul 21, 2005 8.015 8.017 7.670 7.682 46,226 -0.30(-3.71%)
Jul 20, 2005 8.163 8.190 7.837 7.978 75,827 -0.17(-2.12%)
Jul 19, 2005 7.941 8.151 7.941 8.151 33,656 +0.25(+3.12%)
Jul 18, 2005 7.911 7.916 7.867 7.904 16,219 +0.01(+0.09%)
Jul 15, 2005 7.941 8.064 7.867 7.897 25,140 -0.09(-1.11%)
Jul 14, 2005 8.183 8.212 7.855 7.985 54,741 -0.17(-2.03%)
Jul 13, 2005 8.188 8.239 8.101 8.151 24,329 +0.00(+0.00%)
Jul 12, 2005 8.017 8.212 8.017 8.151 90,020 +0.15(+1.85%)
Jul 11, 2005 8.064 8.188 7.953 8.003 76,638 +0.05(+0.62%)
Jul 08, 2005 7.744 7.966 7.744 7.953 63,257 +0.26(+3.37%)
Jul 07, 2005 7.546 7.731 7.546 7.694 66,095 +0.10(+1.36%)
Jul 06, 2005 7.682 7.741 7.591 7.591 35,683 -0.05(-0.71%)
Jul 05, 2005 7.364 7.645 7.351 7.645 45,415 +0.28(+3.85%)
Jul 01, 2005 7.497 7.598 7.324 7.361 36,900 -0.08(-1.13%)
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%)
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.