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

Kronos Worldwide Inc (NY: KRO )

13.44 -0.10 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 7.259 7.259 7.050 7.052 23,036 -0.21(-2.85%)
Dec 29, 2005 7.307 7.324 7.249 7.259 166,194 -0.07(-0.90%)
Dec 28, 2005 7.295 7.324 7.293 7.324 26,327 +0.03(+0.40%)
Dec 27, 2005 7.587 7.587 7.293 7.295 34,555 -0.28(-3.69%)
Dec 23, 2005 7.404 7.582 7.404 7.575 13,986 +0.17(+2.30%)
Dec 22, 2005 7.298 7.414 7.295 7.404 12,752 +0.10(+1.36%)
Dec 21, 2005 7.268 7.317 7.249 7.305 13,986 +0.06(+0.77%)
Dec 20, 2005 7.064 7.249 6.969 7.249 63,351 +0.06(+0.88%)
Dec 19, 2005 7.293 7.293 7.183 7.186 29,618 -0.30(-4.03%)
Dec 16, 2005 7.536 7.536 7.485 7.487 83,920 -0.06(-0.77%)
Dec 15, 2005 7.560 7.560 7.480 7.545 22,214 -0.01(-0.19%)
Dec 14, 2005 7.441 7.584 7.441 7.560 14,398 +0.17(+2.34%)
Dec 13, 2005 7.378 7.402 7.305 7.387 21,391 +0.03(+0.43%)
Dec 12, 2005 7.407 7.407 7.293 7.356 58,414 -0.09(-1.27%)
Dec 09, 2005 7.536 7.536 7.439 7.451 23,448 -0.14(-1.83%)
Dec 08, 2005 7.609 7.609 7.536 7.589 16,454 -0.04(-0.57%)
Dec 07, 2005 7.718 7.723 7.633 7.633 12,341 -0.13(-1.72%)
Dec 06, 2005 7.723 7.803 7.669 7.767 64,585 +0.02(+0.25%)
Dec 05, 2005 7.721 7.815 7.689 7.747 34,966 -0.02(-0.28%)
Dec 02, 2005 7.791 7.791 7.755 7.769 9,872 -0.07(-0.90%)
Dec 01, 2005 7.609 7.949 7.584 7.840 46,485 +0.17(+2.22%)
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%)
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.