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 (%)
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%)
Jul 01, 2005 7.390 7.490 7.220 7.256 37,434 -0.08(-1.13%)
Jun 30, 2005 7.353 7.584 7.339 7.339 32,087 -0.04(-0.53%)
Jun 29, 2005 7.572 7.582 7.234 7.378 53,478 -0.16(-2.10%)
Jun 28, 2005 7.402 7.611 7.383 7.536 77,749 +0.17(+2.24%)
Jun 27, 2005 7.159 7.400 7.159 7.370 30,852 +0.16(+2.19%)
Jun 24, 2005 7.140 7.341 7.140 7.212 120,120 +0.07(+1.02%)
Jun 23, 2005 7.353 7.711 7.137 7.140 102,020 -0.21(-2.91%)
Jun 22, 2005 7.293 7.353 7.256 7.353 55,946 +0.09(+1.31%)
Jun 21, 2005 7.288 7.310 7.171 7.259 101,609 -0.03(-0.47%)
Jun 20, 2005 7.487 7.682 7.293 7.293 62,940 -0.14(-1.83%)
Jun 17, 2005 7.490 7.490 7.428 7.429 53,478 -0.06(-0.81%)
Jun 16, 2005 7.594 7.594 7.463 7.490 32,087 -0.10(-1.38%)
Jun 15, 2005 7.694 7.718 7.536 7.594 65,408 -0.12(-1.61%)
Jun 14, 2005 7.876 7.949 7.718 7.718 63,762 -0.16(-2.01%)
Jun 13, 2005 7.864 8.105 7.864 7.876 90,090 +0.01(+0.15%)
Jun 10, 2005 7.900 7.925 7.840 7.864 28,384 -0.04(-0.46%)
Jun 09, 2005 7.925 7.925 7.876 7.900 46,485 +0.02(+0.31%)
Jun 08, 2005 8.131 8.202 7.876 7.876 28,796 -0.28(-3.43%)
Jun 07, 2005 8.071 8.229 8.058 8.156 32,909 +0.08(+0.96%)
Jun 06, 2005 8.046 8.078 8.022 8.078 13,575 +0.06(+0.73%)
Jun 03, 2005 8.083 8.083 7.934 8.020 20,568 -0.04(-0.51%)
Jun 02, 2005 7.876 8.153 7.876 8.061 76,926 +0.23(+2.98%)
Jun 01, 2005 7.683 7.888 7.683 7.827 34,966 +0.15(+1.90%)
May 31, 2005 7.852 7.876 7.682 7.682 20,157 -0.22(-2.74%)
May 27, 2005 7.876 7.900 7.840 7.898 60,883 +0.05(+0.68%)
May 26, 2005 7.900 7.900 7.840 7.844 20,568 -0.02(-0.28%)
May 25, 2005 8.095 8.095 7.864 7.866 21,802 -0.20(-2.53%)
May 24, 2005 7.949 8.168 7.922 8.071 72,401 +0.19(+2.37%)
May 23, 2005 7.657 7.900 7.657 7.883 53,478 +0.23(+2.95%)
May 20, 2005 7.511 7.657 7.475 7.657 14,398 +0.18(+2.44%)
May 19, 2005 7.611 7.657 7.366 7.475 51,832 -0.10(-1.28%)
May 18, 2005 7.183 7.609 7.181 7.572 37,434 +0.36(+5.02%)
May 17, 2005 7.509 7.521 7.152 7.210 53,478 -0.27(-3.67%)
May 16, 2005 7.565 7.669 7.485 7.485 28,796 -0.08(-1.06%)
May 13, 2005 7.781 7.781 7.565 7.565 24,682 -0.21(-2.75%)
May 12, 2005 8.068 8.122 7.779 7.779 13,986 -0.28(-3.53%)
May 11, 2005 8.119 8.158 7.966 8.063 30,852 +0.00(+0.06%)
May 10, 2005 8.433 8.469 8.058 8.058 24,682 -0.35(-4.16%)
May 09, 2005 8.389 8.459 8.338 8.408 23,036 +0.02(+0.26%)
May 06, 2005 8.450 8.617 8.384 8.387 39,491 +0.02(+0.26%)
May 05, 2005 8.586 8.586 8.360 8.365 52,655 +0.01(+0.09%)
May 04, 2005 8.139 8.357 8.073 8.357 28,384 +0.16(+1.93%)
May 03, 2005 8.192 8.306 8.192 8.199 54,301 -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.