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

Kronos Worldwide Inc (NY: KRO )

12.54 +0.04 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 7.965 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%)
May 02, 2005 8.397 8.397 8.088 8.342 46,229 -0.00(-0.06%)
Apr 29, 2005 8.397 8.434 8.300 8.347 39,335 -0.05(-0.65%)
Apr 28, 2005 8.668 8.668 8.402 8.402 15,409 -0.34(-3.87%)
Apr 27, 2005 8.742 8.838 8.727 8.739 19,870 -0.01(-0.17%)
Apr 26, 2005 8.668 8.915 8.661 8.754 38,118 +0.12(+1.43%)
Apr 25, 2005 8.527 8.668 8.527 8.631 28,791 +0.10(+1.21%)
Apr 22, 2005 8.939 8.981 8.508 8.527 181,671 -0.47(-5.23%)
Apr 21, 2005 9.230 9.494 8.937 8.998 166,262 -0.18(-1.99%)
Apr 20, 2005 9.213 9.299 9.001 9.181 83,942 -0.03(-0.35%)
Apr 19, 2005 9.235 9.418 9.124 9.213 113,950 +0.04(+0.43%)
Apr 18, 2005 8.956 9.173 8.771 9.173 54,339 +0.23(+2.59%)
Apr 15, 2005 9.206 9.284 8.942 8.942 38,118 -0.50(-5.25%)
Apr 14, 2005 9.977 9.977 9.437 9.437 30,819 -0.51(-5.15%)
Apr 13, 2005 10.26 10.30 9.941 9.950 23,925 -0.34(-3.31%)
Apr 12, 2005 10.36 10.38 10.27 10.29 23,114 -0.09(-0.90%)
Apr 11, 2005 10.46 10.48 10.38 10.38 20,681 -0.11(-1.03%)
Apr 08, 2005 10.60 10.64 10.49 10.49 32,035 -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 12,571 -0.06(-0.56%)
Apr 05, 2005 10.49 10.65 10.49 10.61 38,524 +0.14(+1.32%)
Apr 04, 2005 10.38 10.47 10.36 10.47 21,086 +0.08(+0.78%)
Apr 01, 2005 10.25 10.41 10.25 10.39 36,091 -0.10(-0.92%)
Mar 31, 2005 10.38 10.53 10.27 10.48 40,551 +0.08(+0.81%)
Mar 30, 2005 10.60 10.68 10.31 10.40 38,929 -0.05(-0.45%)
Mar 29, 2005 10.85 11.22 10.45 10.45 183,294 -0.45(-4.16%)
Mar 28, 2005 10.54 10.91 10.49 10.90 79,887 +0.23(+2.20%)
Mar 24, 2005 10.76 10.88 10.65 10.67 93,269 -0.07(-0.64%)
Mar 23, 2005 11.10 11.10 10.73 10.73 62,044 -0.36(-3.29%)
Mar 22, 2005 11.04 11.26 11.04 11.10 40,957 +0.01(+0.13%)
Mar 21, 2005 11.02 11.18 11.02 11.08 23,114 +0.06(+0.56%)
Mar 18, 2005 11.02 11.10 11.02 11.02 74,209 +0.02(+0.22%)
Mar 17, 2005 11.10 11.14 11.00 11.00 20,275 -0.10(-0.89%)
Mar 16, 2005 11.32 11.37 11.10 11.10 48,256 -0.22(-1.96%)
Mar 15, 2005 11.38 11.44 11.32 11.32 30,008 -0.03(-0.30%)
Mar 14, 2005 11.48 11.51 11.35 11.35 23,925 -0.17(-1.43%)
Mar 11, 2005 11.53 11.59 11.43 11.52 38,929 +0.03(+0.24%)
Mar 10, 2005 11.41 11.54 11.41 11.49 30,008 +0.12(+1.08%)
Mar 09, 2005 11.60 11.65 11.37 11.37 40,551 -0.23(-1.98%)
Mar 08, 2005 11.48 11.66 11.48 11.60 44,201 +0.10(+0.84%)
Mar 07, 2005 11.29 11.50 11.29 11.50 44,201 +0.27(+2.41%)
Mar 04, 2005 11.34 11.34 11.01 11.23 59,611 -0.11(-1.00%)
Mar 03, 2005 11.65 11.65 11.34 11.34 29,602 -0.31(-2.67%)
Mar 02, 2005 12.08 12.08 11.64 11.65 38,929 -0.32(-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.