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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2005 7.694 7.718 7.657 7.669 7,404 -0.01(-0.09%)
Nov 29, 2005 7.677 7.679 7.677 7.677 5,347 -0.02(-0.22%)
Nov 28, 2005 7.759 7.759 7.674 7.694 25,505 -0.00(-0.06%)
Nov 25, 2005 7.616 7.701 7.616 7.699 6,581 +0.08(+1.05%)
Nov 23, 2005 7.679 7.682 7.609 7.618 34,966 -0.06(-0.82%)
Nov 22, 2005 7.718 7.752 7.669 7.682 15,632 -0.06(-0.82%)
Nov 21, 2005 7.742 7.766 7.696 7.745 11,929 -0.01(-0.13%)
Nov 18, 2005 7.572 7.755 7.528 7.755 20,980 +0.22(+2.90%)
Nov 17, 2005 7.244 7.536 7.244 7.536 37,434 +0.27(+3.68%)
Nov 16, 2005 7.317 7.387 7.268 7.268 32,909 -0.06(-0.83%)
Nov 15, 2005 7.689 7.750 7.329 7.329 44,428 -0.41(-5.34%)
Nov 14, 2005 7.951 7.971 7.706 7.742 46,896 -0.26(-3.22%)
Nov 11, 2005 8.037 8.061 7.987 8.000 19,334 -0.07(-0.87%)
Nov 10, 2005 7.998 8.107 7.973 8.071 25,505 +0.07(+0.85%)
Nov 09, 2005 7.998 8.002 7.966 8.002 13,575 -0.02(-0.24%)
Nov 08, 2005 8.022 8.046 7.993 8.022 4,936 -0.01(-0.15%)
Nov 07, 2005 7.937 8.034 7.859 8.034 66,230 +0.07(+0.92%)
Nov 04, 2005 8.058 8.071 7.961 7.961 14,398 -0.12(-1.53%)
Nov 03, 2005 7.913 8.136 7.913 8.085 35,378 +0.20(+2.59%)
Nov 02, 2005 7.599 7.881 7.599 7.881 29,207 +0.27(+3.58%)
Nov 01, 2005 7.604 7.611 7.572 7.609 33,321 -0.00(-0.03%)
Oct 31, 2005 7.572 7.657 7.565 7.611 43,605 +0.06(+0.74%)
Oct 28, 2005 7.524 7.592 7.499 7.555 21,802 +0.05(+0.68%)
Oct 27, 2005 7.755 7.755 7.504 7.504 34,966 -0.26(-3.38%)
Oct 26, 2005 7.703 7.827 7.703 7.767 44,016 +0.05(+0.63%)
Oct 25, 2005 7.730 7.730 7.682 7.718 14,398 -0.05(-0.59%)
Oct 24, 2005 7.791 7.803 7.706 7.764 29,618 -0.07(-0.90%)
Oct 21, 2005 7.730 7.844 7.730 7.835 25,916 +0.08(+1.07%)
Oct 20, 2005 7.718 7.755 7.694 7.752 20,980 +0.03(+0.44%)
Oct 19, 2005 7.609 7.723 7.609 7.718 20,568 +0.12(+1.57%)
Oct 18, 2005 7.548 7.601 7.536 7.599 21,802 +0.02(+0.26%)
Oct 17, 2005 7.524 7.582 7.511 7.580 11,107 +0.03(+0.42%)
Oct 14, 2005 7.584 7.584 7.502 7.548 6,581 -0.06(-0.83%)
Oct 13, 2005 7.677 7.677 7.590 7.611 12,752 -0.09(-1.17%)
Oct 12, 2005 7.594 7.718 7.594 7.701 32,087 +0.11(+1.44%)
Oct 11, 2005 7.597 7.657 7.584 7.592 39,080 -0.03(-0.45%)
Oct 10, 2005 7.597 7.657 7.582 7.626 26,739 +0.03(+0.38%)
Oct 07, 2005 7.341 7.623 7.341 7.597 47,719 +0.23(+3.10%)
Oct 06, 2005 7.353 7.482 7.293 7.368 42,371 -0.02(-0.23%)
Oct 05, 2005 7.633 7.633 7.385 7.385 12,341 -0.27(-3.56%)
Oct 04, 2005 7.755 7.837 7.657 7.657 35,378 -0.08(-0.97%)
Oct 03, 2005 7.716 7.793 7.716 7.733 64,585 +0.02(+0.22%)
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%)
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.