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

Kronos Worldwide Inc (NY: KRO )

12.70 +0.35 (+2.83%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2005 7.805 7.830 7.768 7.781 7,298 -0.01(-0.10%)
Nov 29, 2005 7.788 7.790 7.788 7.788 5,271 -0.02(-0.22%)
Nov 28, 2005 7.872 7.872 7.786 7.805 25,140 -0.00(-0.06%)
Nov 25, 2005 7.726 7.813 7.726 7.810 6,487 +0.08(+1.05%)
Nov 23, 2005 7.790 7.793 7.719 7.729 34,467 -0.06(-0.82%)
Nov 22, 2005 7.830 7.864 7.781 7.793 15,408 -0.06(-0.82%)
Nov 21, 2005 7.855 7.879 7.808 7.857 11,759 -0.01(-0.13%)
Nov 18, 2005 7.682 7.867 7.638 7.867 20,680 +0.22(+2.90%)
Nov 17, 2005 7.349 7.645 7.349 7.645 36,900 +0.27(+3.68%)
Nov 16, 2005 7.423 7.495 7.374 7.374 32,439 -0.06(-0.83%)
Nov 15, 2005 7.800 7.862 7.435 7.435 43,793 -0.42(-5.34%)
Nov 14, 2005 8.067 8.086 7.818 7.855 46,226 -0.26(-3.22%)
Nov 11, 2005 8.153 8.178 8.102 8.116 19,058 -0.07(-0.87%)
Nov 10, 2005 8.114 8.225 8.089 8.188 25,140 +0.07(+0.85%)
Nov 09, 2005 8.114 8.118 8.081 8.118 13,381 -0.02(-0.24%)
Nov 08, 2005 8.138 8.163 8.109 8.138 4,865 -0.01(-0.15%)
Nov 07, 2005 8.052 8.151 7.973 8.151 65,284 +0.07(+0.92%)
Nov 04, 2005 8.175 8.188 8.077 8.077 14,192 -0.13(-1.53%)
Nov 03, 2005 8.027 8.254 8.027 8.202 34,872 +0.21(+2.59%)
Nov 02, 2005 7.709 7.995 7.709 7.995 28,790 +0.28(+3.58%)
Nov 01, 2005 7.714 7.721 7.682 7.719 32,845 -0.00(-0.03%)
Oct 31, 2005 7.682 7.768 7.675 7.721 42,982 +0.06(+0.74%)
Oct 28, 2005 7.633 7.702 7.608 7.665 21,491 +0.05(+0.68%)
Oct 27, 2005 7.867 7.867 7.613 7.613 34,467 -0.27(-3.38%)
Oct 26, 2005 7.815 7.941 7.815 7.879 43,388 +0.05(+0.63%)
Oct 25, 2005 7.842 7.842 7.793 7.830 14,192 -0.05(-0.59%)
Oct 24, 2005 7.904 7.916 7.818 7.877 29,195 -0.07(-0.90%)
Oct 21, 2005 7.842 7.958 7.842 7.948 25,546 +0.08(+1.07%)
Oct 20, 2005 7.830 7.867 7.805 7.864 20,680 +0.03(+0.44%)
Oct 19, 2005 7.719 7.835 7.719 7.830 20,274 +0.12(+1.57%)
Oct 18, 2005 7.657 7.712 7.645 7.709 21,491 +0.02(+0.26%)
Oct 17, 2005 7.633 7.692 7.620 7.689 10,948 +0.03(+0.42%)
Oct 14, 2005 7.694 7.694 7.610 7.657 6,487 -0.06(-0.83%)
Oct 13, 2005 7.788 7.788 7.700 7.721 12,570 -0.09(-1.17%)
Oct 12, 2005 7.704 7.830 7.704 7.813 31,628 +0.11(+1.44%)
Oct 11, 2005 7.707 7.768 7.694 7.702 38,522 -0.03(-0.45%)
Oct 10, 2005 7.707 7.768 7.692 7.736 26,357 +0.03(+0.38%)
Oct 07, 2005 7.448 7.734 7.448 7.707 47,037 +0.23(+3.10%)
Oct 06, 2005 7.460 7.591 7.398 7.475 41,766 -0.02(-0.23%)
Oct 05, 2005 7.744 7.744 7.492 7.492 12,164 -0.28(-3.56%)
Oct 04, 2005 7.867 7.951 7.768 7.768 34,872 -0.08(-0.97%)
Oct 03, 2005 7.827 7.906 7.827 7.845 63,662 +0.02(+0.22%)
Sep 30, 2005 7.897 7.916 7.795 7.827 58,796 -0.07(-0.87%)
Sep 29, 2005 7.892 7.936 7.877 7.897 19,869 +0.00(+0.06%)
Sep 28, 2005 7.867 7.897 7.850 7.892 80,693 +0.02(+0.31%)
Sep 27, 2005 7.768 7.916 7.731 7.867 98,129 +0.02(+0.22%)
Sep 26, 2005 7.337 8.200 7.337 7.850 163,009 +0.92(+13.23%)
Sep 23, 2005 6.932 7.006 6.915 6.932 15,408 -0.07(-1.02%)
Sep 22, 2005 6.930 7.028 6.927 7.004 17,841 +0.05(+0.71%)
Sep 21, 2005 6.905 6.972 6.868 6.954 31,628 +0.07(+1.04%)
Sep 20, 2005 6.868 7.026 6.868 6.883 31,628 +0.01(+0.22%)
Sep 19, 2005 6.856 6.910 6.856 6.868 42,171 -0.02(-0.32%)
Sep 16, 2005 6.905 6.915 6.794 6.890 180,850 +0.03(+0.47%)
Sep 15, 2005 6.979 6.991 6.846 6.858 32,034 -0.10(-1.38%)
Sep 14, 2005 7.213 7.263 6.917 6.954 62,040 -0.50(-6.68%)
Sep 13, 2005 7.480 7.569 7.425 7.453 26,762 -0.03(-0.36%)
Sep 12, 2005 7.361 7.583 7.361 7.480 49,064 +0.09(+1.24%)
Sep 09, 2005 7.699 7.699 7.337 7.388 48,253 -0.31(-4.04%)
Sep 08, 2005 7.546 7.761 7.546 7.699 39,738 +0.15(+2.03%)
Sep 07, 2005 7.236 7.699 7.236 7.546 80,693 +0.21(+2.89%)
Sep 06, 2005 7.306 7.337 7.238 7.334 47,848 +0.02(+0.30%)
Sep 02, 2005 7.546 7.546 7.300 7.312 15,408 -0.20(-2.72%)
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.