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

Kronos Worldwide Inc (NY: KRO )

13.94 +0.50 (+3.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Apr 29, 2005 8.277 8.314 8.182 8.229 39,903 -0.05(-0.65%)
Apr 28, 2005 8.545 8.545 8.282 8.282 15,632 -0.33(-3.87%)
Apr 27, 2005 8.617 8.712 8.603 8.615 20,157 -0.01(-0.17%)
Apr 26, 2005 8.545 8.788 8.537 8.630 38,669 +0.12(+1.43%)
Apr 25, 2005 8.406 8.545 8.406 8.508 29,207 +0.10(+1.21%)
Apr 22, 2005 8.812 8.853 8.387 8.406 184,294 -0.46(-5.23%)
Apr 21, 2005 9.099 9.359 8.810 8.870 168,662 -0.18(-1.99%)
Apr 20, 2005 9.082 9.167 8.873 9.050 85,154 -0.03(-0.35%)
Apr 19, 2005 9.104 9.284 8.994 9.082 115,595 +0.04(+0.43%)
Apr 18, 2005 8.829 9.043 8.647 9.043 55,123 +0.23(+2.59%)
Apr 15, 2005 9.075 9.152 8.814 8.814 38,669 -0.49(-5.25%)
Apr 14, 2005 9.835 9.835 9.303 9.303 31,264 -0.51(-5.15%)
Apr 13, 2005 10.11 10.15 9.799 9.809 24,270 -0.34(-3.31%)
Apr 12, 2005 10.21 10.23 10.12 10.14 23,448 -0.09(-0.90%)
Apr 11, 2005 10.31 10.33 10.24 10.24 20,980 -0.11(-1.03%)
Apr 08, 2005 10.45 10.48 10.34 10.34 32,498 -0.12(-1.18%)
Apr 07, 2005 10.34 10.50 10.34 10.47 10,284 +0.07(+0.68%)
Apr 06, 2005 10.51 10.51 10.39 10.40 12,752 -0.06(-0.56%)
Apr 05, 2005 10.34 10.50 10.34 10.46 39,080 +0.14(+1.32%)
Apr 04, 2005 10.23 10.32 10.21 10.32 21,391 +0.08(+0.78%)
Apr 01, 2005 10.10 10.26 10.10 10.24 36,612 -0.09(-0.92%)
Mar 31, 2005 10.23 10.38 10.12 10.33 41,137 +0.08(+0.81%)
Mar 30, 2005 10.45 10.52 10.16 10.25 39,491 -0.05(-0.45%)
Mar 29, 2005 10.70 11.06 10.30 10.30 185,940 -0.45(-4.16%)
Mar 28, 2005 10.39 10.75 10.34 10.74 81,040 +0.23(+2.20%)
Mar 24, 2005 10.61 10.72 10.50 10.51 94,615 -0.07(-0.64%)
Mar 23, 2005 10.94 10.94 10.58 10.58 62,940 -0.36(-3.29%)
Mar 22, 2005 10.88 11.10 10.88 10.94 41,548 +0.01(+0.13%)
Mar 21, 2005 10.87 11.02 10.87 10.93 23,448 +0.06(+0.56%)
Mar 18, 2005 10.87 10.94 10.86 10.87 75,281 +0.02(+0.22%)
Mar 17, 2005 10.94 10.98 10.84 10.84 20,568 -0.10(-0.89%)
Mar 16, 2005 11.16 11.21 10.94 10.94 48,953 -0.22(-1.96%)
Mar 15, 2005 11.22 11.28 11.16 11.16 30,441 -0.03(-0.30%)
Mar 14, 2005 11.32 11.35 11.19 11.19 24,270 -0.16(-1.43%)
Mar 11, 2005 11.36 11.43 11.27 11.35 39,491 +0.03(+0.24%)
Mar 10, 2005 11.24 11.38 11.24 11.33 30,441 +0.12(+1.08%)
Mar 09, 2005 11.43 11.49 11.21 11.21 41,137 -0.23(-1.98%)
Mar 08, 2005 11.31 11.50 11.31 11.43 44,839 +0.09(+0.84%)
Mar 07, 2005 11.13 11.34 11.13 11.34 44,839 +0.27(+2.42%)
Mar 04, 2005 11.18 11.18 10.85 11.07 60,471 -0.11(-1.00%)
Mar 03, 2005 11.49 11.49 11.18 11.18 30,030 -0.31(-2.67%)
Mar 02, 2005 11.91 11.91 11.47 11.49 39,491 -0.31(-2.66%)
Mar 01, 2005 11.44 11.81 11.44 11.80 62,528 +0.36(+3.10%)
Feb 28, 2005 11.35 11.45 11.28 11.45 25,093 +0.15(+1.31%)
Feb 25, 2005 11.12 11.30 11.12 11.30 23,448 +0.26(+2.31%)
Feb 24, 2005 11.15 11.16 10.96 11.04 39,903 -0.14(-1.24%)
Feb 23, 2005 11.05 11.27 11.05 11.18 31,675 +0.10(+0.90%)
Feb 22, 2005 11.23 11.28 11.08 11.08 52,244 +0.00(+0.02%)
Feb 18, 2005 11.17 11.17 11.03 11.08 10,284 -0.09(-0.78%)
Feb 17, 2005 11.30 11.33 11.17 11.17 27,561 -0.12(-1.08%)
Feb 16, 2005 11.53 11.55 11.29 11.29 49,776 -0.24(-2.09%)
Feb 15, 2005 11.51 11.55 11.49 11.53 34,966 +0.04(+0.36%)
Feb 14, 2005 11.26 11.51 11.26 11.49 49,776 +0.26(+2.29%)
Feb 11, 2005 10.98 11.23 10.98 11.23 26,739 +0.29(+2.67%)
Feb 10, 2005 10.91 10.94 10.48 10.94 45,662 -0.02(-0.22%)
Feb 09, 2005 11.43 11.56 10.94 10.96 77,749 -0.40(-3.53%)
Feb 08, 2005 11.34 11.51 11.33 11.36 32,087 +0.02(+0.19%)
Feb 07, 2005 11.45 11.53 11.33 11.34 23,859 -0.08(-0.72%)
Feb 04, 2005 11.52 11.66 11.43 11.43 23,036 -0.13(-1.14%)
Feb 03, 2005 11.81 11.87 11.56 11.56 28,796 -0.25(-2.10%)
Feb 02, 2005 11.56 11.96 11.52 11.80 58,826 +0.26(+2.30%)
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.