Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

12.90 +0.12 (+0.94%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 24, 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 (%)
Dec 30, 2005 7.364 7.364 7.152 7.154 22,707 -0.21(-2.85%)
Dec 29, 2005 7.413 7.430 7.354 7.364 163,820 -0.07(-0.90%)
Dec 28, 2005 7.401 7.430 7.398 7.430 25,951 +0.03(+0.40%)
Dec 27, 2005 7.697 7.697 7.398 7.401 34,061 -0.28(-3.69%)
Dec 23, 2005 7.512 7.692 7.512 7.684 13,786 +0.17(+2.30%)
Dec 22, 2005 7.403 7.522 7.401 7.512 12,570 +0.10(+1.36%)
Dec 21, 2005 7.374 7.423 7.354 7.411 13,786 +0.06(+0.77%)
Dec 20, 2005 7.167 7.354 7.070 7.354 62,446 +0.06(+0.88%)
Dec 19, 2005 7.398 7.398 7.287 7.290 29,195 -0.31(-4.03%)
Dec 16, 2005 7.645 7.645 7.593 7.596 82,721 -0.06(-0.77%)
Dec 15, 2005 7.670 7.670 7.588 7.655 21,896 -0.01(-0.19%)
Dec 14, 2005 7.549 7.694 7.549 7.670 14,192 +0.18(+2.34%)
Dec 13, 2005 7.485 7.509 7.411 7.495 21,085 +0.03(+0.43%)
Dec 12, 2005 7.514 7.514 7.398 7.462 57,580 -0.10(-1.27%)
Dec 09, 2005 7.645 7.645 7.546 7.559 23,113 -0.14(-1.83%)
Dec 08, 2005 7.719 7.719 7.645 7.699 16,219 -0.04(-0.57%)
Dec 07, 2005 7.830 7.835 7.744 7.744 12,164 -0.14(-1.72%)
Dec 06, 2005 7.835 7.916 7.781 7.879 63,662 +0.02(+0.25%)
Dec 05, 2005 7.832 7.929 7.800 7.860 34,467 -0.02(-0.28%)
Dec 02, 2005 7.904 7.904 7.867 7.882 9,731 -0.07(-0.90%)
Dec 01, 2005 7.719 8.064 7.694 7.953 45,820 +0.17(+2.22%)
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%)
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.