Skip to main content

Kronos Worldwide Inc (NY: KRO )

13.67 -0.62 (-4.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.