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

Kronos Worldwide Inc (NY: KRO )

13.54 +0.38 (+2.89%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Jan 31, 2005 11.30 11.48 11.28 11.43 60,879 +0.21(+1.89%)
Jan 28, 2005 10.89 11.24 10.88 11.21 79,801 +0.35(+3.20%)
Jan 27, 2005 10.75 10.90 10.75 10.87 26,326 +0.16(+1.45%)
Jan 26, 2005 10.56 10.77 10.56 10.71 24,680 +0.16(+1.47%)
Jan 25, 2005 10.27 10.57 10.27 10.56 67,461 +0.22(+2.17%)
Jan 24, 2005 10.59 10.62 10.33 10.33 73,220 -0.26(-2.46%)
Jan 21, 2005 10.81 11.01 10.56 10.59 71,163 -0.18(-1.65%)
Jan 20, 2005 10.92 10.94 10.77 10.77 31,673 -0.17(-1.56%)
Jan 19, 2005 10.91 11.15 10.84 10.94 41,546 +0.09(+0.85%)
Jan 18, 2005 10.47 10.88 10.45 10.85 49,361 +0.38(+3.65%)
Jan 14, 2005 10.48 10.67 10.47 10.47 19,333 -0.02(-0.16%)
Jan 13, 2005 10.50 10.84 10.45 10.48 110,653 -0.02(-0.21%)
Jan 12, 2005 9.921 10.54 9.912 10.50 74,042 +0.54(+5.39%)
Jan 11, 2005 9.943 9.991 9.894 9.967 334,838 -0.01(-0.07%)
Jan 10, 2005 9.846 10.03 9.846 9.974 686,543 +0.13(+1.31%)
Jan 07, 2005 9.858 9.906 9.821 9.846 2,094,593 -0.06(-0.61%)
Jan 06, 2005 9.846 9.906 9.736 9.906 16,042 +0.04(+0.42%)
Jan 05, 2005 9.933 10.27 9.848 9.865 98,312 -0.02(-0.20%)
Jan 04, 2005 9.967 9.967 9.748 9.885 183,462 +0.09(+0.97%)
Jan 03, 2005 9.931 9.965 9.697 9.790 125,050 -0.12(-1.18%)
Dec 31, 2004 9.833 9.906 9.744 9.906 34,553 +0.06(+0.57%)
Dec 30, 2004 9.877 9.906 9.797 9.850 71,163 -0.04(-0.42%)
Dec 29, 2004 9.967 9.967 9.702 9.892 21,390 -0.08(-0.76%)
Dec 28, 2004 9.914 9.967 9.914 9.967 20,156 +0.06(+0.59%)
Dec 27, 2004 9.916 9.916 9.850 9.909 2,056 -0.04(-0.39%)
Dec 23, 2004 9.855 9.967 9.855 9.948 19,333 +0.14(+1.44%)
Dec 22, 2004 9.846 9.887 9.804 9.807 24,269 -0.18(-1.80%)
Dec 21, 2004 10.08 10.09 9.967 9.987 37,021 -0.09(-0.94%)
Dec 20, 2004 10.05 10.09 10.04 10.08 13,574 +0.03(+0.31%)
Dec 17, 2004 10.09 10.11 9.967 10.05 54,709 -0.03(-0.34%)
Dec 16, 2004 10.14 10.20 10.05 10.08 36,610 -0.06(-0.55%)
Dec 15, 2004 9.894 10.16 9.855 10.14 147,674 +0.22(+2.23%)
Dec 14, 2004 9.824 9.945 9.797 9.919 25,915 +0.08(+0.82%)
Dec 13, 2004 9.955 9.955 9.809 9.838 20,978 -0.10(-1.05%)
Dec 10, 2004 9.882 9.967 9.870 9.943 28,794 +0.01(+0.12%)
Dec 09, 2004 9.931 9.936 9.848 9.931 19,744 +0.00(+0.00%)
Dec 08, 2004 10.01 10.03 9.894 9.931 37,021 -0.13(-1.33%)
Dec 07, 2004 10.44 10.44 10.05 10.06 48,950 -0.36(-3.47%)
Dec 06, 2004 10.72 10.72 10.39 10.43 35,787 -0.34(-3.18%)
Dec 03, 2004 11.16 11.18 10.77 10.77 42,780 -0.41(-3.70%)
Dec 02, 2004 11.83 11.87 11.16 11.18 87,617 -0.60(-5.12%)
Dec 01, 2004 11.18 11.79 11.18 11.79 51,418 +0.63(+5.62%)
Nov 30, 2004 10.77 11.16 10.77 11.16 25,503 +0.41(+3.85%)
Nov 29, 2004 10.60 10.75 10.56 10.75 25,092 +0.15(+1.38%)
Nov 26, 2004 10.46 10.60 10.46 10.60 2,056 +0.15(+1.39%)
Nov 24, 2004 10.45 10.57 10.45 10.45 57,177 +0.00(+0.00%)
Nov 23, 2004 10.57 10.64 10.32 10.45 29,205 -0.07(-0.69%)
Nov 22, 2004 10.05 10.60 10.04 10.53 49,361 +0.50(+5.02%)
Nov 19, 2004 9.931 10.03 9.909 10.02 23,858 +0.07(+0.68%)
Nov 18, 2004 10.02 10.02 9.933 9.955 5,758 -0.04(-0.39%)
Nov 17, 2004 9.991 10.06 9.914 9.994 77,745 +0.02(+0.24%)
Nov 16, 2004 9.967 9.996 9.909 9.970 71,574 +0.00(+0.02%)
Nov 15, 2004 10.01 10.06 9.909 9.967 74,042 -0.09(-0.85%)
Nov 12, 2004 10.00 10.08 9.967 10.05 59,645 +0.08(+0.80%)
Nov 11, 2004 9.858 10.01 9.858 9.972 40,723 +0.08(+0.79%)
Nov 10, 2004 9.880 9.974 9.880 9.894 16,453 -0.01(-0.10%)
Nov 09, 2004 10.00 10.00 9.894 9.904 30,439 -0.12(-1.24%)
Nov 08, 2004 9.943 10.11 9.897 10.03 13,985 +0.13(+1.28%)
Nov 05, 2004 9.605 9.902 9.605 9.902 23,858 +0.30(+3.11%)
Nov 04, 2004 9.466 9.846 9.420 9.603 32,907 +0.09(+0.92%)
Nov 03, 2004 9.663 9.663 9.476 9.515 12,751 -0.10(-1.09%)
Nov 02, 2004 9.639 9.658 9.457 9.620 20,156 -0.07(-0.70%)
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.