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

Kronos Worldwide Inc (NY: KRO )

14.29 +0.35 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2005 7.784 7.803 7.684 7.716 59,649 -0.07(-0.87%)
Sep 29, 2005 7.779 7.823 7.764 7.784 20,157 +0.00(+0.06%)
Sep 28, 2005 7.755 7.784 7.738 7.779 81,863 +0.02(+0.31%)
Sep 27, 2005 7.657 7.803 7.621 7.755 99,552 +0.02(+0.22%)
Sep 26, 2005 7.232 8.083 7.232 7.738 165,371 +0.90(+13.23%)
Sep 23, 2005 6.833 6.906 6.816 6.833 15,632 -0.07(-1.02%)
Sep 22, 2005 6.831 6.928 6.828 6.904 18,100 +0.05(+0.71%)
Sep 21, 2005 6.806 6.872 6.770 6.855 32,087 +0.07(+1.04%)
Sep 20, 2005 6.770 6.926 6.770 6.785 32,087 +0.01(+0.22%)
Sep 19, 2005 6.758 6.811 6.758 6.770 42,782 -0.02(-0.32%)
Sep 16, 2005 6.806 6.816 6.697 6.792 183,472 +0.03(+0.47%)
Sep 15, 2005 6.879 6.892 6.748 6.760 32,498 -0.09(-1.38%)
Sep 14, 2005 7.110 7.159 6.819 6.855 62,940 -0.49(-6.68%)
Sep 13, 2005 7.373 7.460 7.319 7.346 27,150 -0.03(-0.36%)
Sep 12, 2005 7.256 7.475 7.256 7.373 49,776 +0.09(+1.23%)
Sep 09, 2005 7.589 7.589 7.232 7.283 48,953 -0.31(-4.04%)
Sep 08, 2005 7.439 7.650 7.439 7.589 40,314 +0.15(+2.03%)
Sep 07, 2005 7.132 7.589 7.132 7.439 81,863 +0.21(+2.89%)
Sep 06, 2005 7.202 7.232 7.135 7.229 48,541 +0.02(+0.30%)
Sep 02, 2005 7.439 7.439 7.195 7.208 15,632 -0.20(-2.72%)
Sep 01, 2005 7.414 7.492 7.390 7.409 46,896 +0.00(+0.03%)
Aug 31, 2005 7.037 7.407 7.020 7.407 57,592 +0.39(+5.62%)
Aug 30, 2005 7.001 7.025 6.977 7.013 8,227 +0.00(+0.00%)
Aug 29, 2005 6.989 7.013 6.960 7.013 6,993 +0.04(+0.56%)
Aug 26, 2005 6.964 6.994 6.928 6.974 20,157 -0.01(-0.17%)
Aug 25, 2005 7.050 7.098 6.979 6.986 27,973 -0.05(-0.73%)
Aug 24, 2005 7.001 7.050 6.991 7.037 26,327 +0.01(+0.10%)
Aug 23, 2005 6.977 7.033 6.916 7.030 25,505 +0.08(+1.12%)
Aug 22, 2005 6.843 6.996 6.843 6.952 27,973 +0.12(+1.78%)
Aug 19, 2005 6.831 6.843 6.806 6.831 34,966 -0.05(-0.67%)
Aug 18, 2005 6.892 6.894 6.845 6.877 12,752 -0.03(-0.39%)
Aug 17, 2005 6.865 6.928 6.865 6.904 15,632 +0.10(+1.43%)
Aug 16, 2005 6.928 6.928 6.806 6.806 20,157 -0.15(-2.17%)
Aug 15, 2005 6.991 6.991 6.867 6.957 28,796 -0.02(-0.28%)
Aug 12, 2005 6.845 7.050 6.819 6.977 64,585 +0.13(+1.95%)
Aug 11, 2005 6.714 6.867 6.714 6.843 34,966 +0.13(+1.99%)
Aug 10, 2005 6.831 6.926 6.685 6.709 88,445 -0.15(-2.16%)
Aug 09, 2005 6.928 6.977 6.838 6.858 44,016 -0.08(-1.19%)
Aug 08, 2005 6.916 7.001 6.916 6.940 43,605 +0.01(+0.14%)
Aug 05, 2005 7.025 7.059 6.814 6.930 200,749 -0.12(-1.69%)
Aug 04, 2005 7.421 7.421 7.050 7.050 57,592 -0.42(-5.63%)
Aug 03, 2005 7.555 7.567 7.468 7.470 17,277 -0.12(-1.54%)
Aug 02, 2005 7.734 7.779 7.541 7.587 44,016 -0.14(-1.86%)
Aug 01, 2005 7.718 7.815 7.718 7.730 23,859 -0.03(-0.34%)
Jul 29, 2005 7.803 7.815 7.755 7.757 23,448 -0.01(-0.13%)
Jul 28, 2005 7.730 7.779 7.730 7.767 11,518 +0.06(+0.79%)
Jul 27, 2005 7.756 7.767 7.657 7.706 16,454 -0.04(-0.50%)
Jul 26, 2005 7.823 7.840 7.745 7.745 25,505 -0.03(-0.44%)
Jul 25, 2005 7.657 7.827 7.633 7.779 26,327 +0.04(+0.47%)
Jul 22, 2005 7.621 7.742 7.621 7.742 18,923 +0.17(+2.25%)
Jul 21, 2005 7.900 7.903 7.560 7.572 46,896 -0.29(-3.71%)
Jul 20, 2005 8.046 8.073 7.725 7.864 76,926 -0.17(-2.12%)
Jul 19, 2005 7.827 8.034 7.827 8.034 34,143 +0.24(+3.12%)
Jul 18, 2005 7.798 7.803 7.755 7.791 16,454 +0.01(+0.09%)
Jul 15, 2005 7.827 7.949 7.755 7.784 25,505 -0.09(-1.11%)
Jul 14, 2005 8.066 8.095 7.742 7.871 55,535 -0.16(-2.03%)
Jul 13, 2005 8.071 8.122 7.985 8.034 24,682 +0.00(+0.00%)
Jul 12, 2005 7.903 8.095 7.903 8.034 91,324 +0.15(+1.85%)
Jul 11, 2005 7.949 8.071 7.840 7.888 77,749 +0.05(+0.62%)
Jul 08, 2005 7.633 7.852 7.633 7.840 64,174 +0.26(+3.37%)
Jul 07, 2005 7.439 7.621 7.439 7.584 67,053 +0.10(+1.36%)
Jul 06, 2005 7.572 7.631 7.482 7.482 36,200 -0.05(-0.71%)
Jul 05, 2005 7.259 7.536 7.246 7.536 46,073 +0.28(+3.85%)
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.