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

Kronos Worldwide Inc (NY: KRO )

13.11 -0.11 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jun 01, 2005 7.794 8.003 7.794 7.941 34,467 +0.15(+1.90%)
May 31, 2005 7.966 7.990 7.793 7.793 19,869 -0.22(-2.74%)
May 27, 2005 7.990 8.015 7.953 8.012 60,013 +0.05(+0.68%)
May 26, 2005 8.015 8.015 7.953 7.958 20,274 -0.02(-0.28%)
May 25, 2005 8.212 8.212 7.978 7.980 21,491 -0.21(-2.53%)
May 24, 2005 8.064 8.286 8.037 8.188 71,367 +0.19(+2.37%)
May 23, 2005 7.768 8.015 7.768 7.998 52,714 +0.23(+2.95%)
May 20, 2005 7.620 7.768 7.583 7.768 14,192 +0.18(+2.44%)
May 19, 2005 7.721 7.768 7.472 7.583 51,092 -0.10(-1.28%)
May 18, 2005 7.287 7.719 7.285 7.682 36,900 +0.37(+5.02%)
May 17, 2005 7.618 7.630 7.255 7.315 52,714 -0.28(-3.67%)
May 16, 2005 7.675 7.781 7.593 7.593 28,384 -0.08(-1.06%)
May 13, 2005 7.894 7.894 7.675 7.675 24,329 -0.22(-2.75%)
May 12, 2005 8.185 8.239 7.892 7.892 13,786 -0.29(-3.53%)
May 11, 2005 8.237 8.276 8.081 8.180 30,412 +0.00(+0.06%)
May 10, 2005 8.555 8.592 8.175 8.175 24,329 -0.36(-4.16%)
May 09, 2005 8.511 8.582 8.459 8.530 22,707 +0.02(+0.26%)
May 06, 2005 8.572 8.742 8.506 8.508 38,927 +0.02(+0.26%)
May 05, 2005 8.710 8.710 8.481 8.486 51,903 +0.01(+0.09%)
May 04, 2005 8.257 8.479 8.190 8.479 27,979 +0.16(+1.93%)
May 03, 2005 8.311 8.427 8.311 8.318 53,525 -0.02(-0.30%)
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.