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

Kronos Worldwide Inc (NY: KRO )

13.35 +0.19 (+1.44%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2004 8.139 8.382 8.139 8.314 46,893 +0.18(+2.15%)
Jun 29, 2004 8.022 8.139 8.022 8.139 29,617 +0.15(+1.92%)
Jun 28, 2004 8.132 8.139 7.983 7.986 32,907 -0.11(-1.35%)
Jun 25, 2004 7.855 8.095 7.855 8.095 135,334 +0.19(+2.43%)
Jun 24, 2004 7.962 8.022 7.901 7.903 32,085 -0.04(-0.55%)
Jun 23, 2004 7.699 7.959 7.694 7.947 32,496 +0.25(+3.22%)
Jun 22, 2004 7.988 7.988 7.658 7.699 31,673 -0.29(-3.62%)
Jun 21, 2004 8.008 8.032 7.966 7.988 14,808 -0.03(-0.42%)
Jun 18, 2004 7.731 8.022 7.687 8.022 108,596 +0.34(+4.43%)
Jun 17, 2004 7.488 7.682 7.488 7.682 18,510 +0.14(+1.87%)
Jun 16, 2004 7.585 7.585 7.539 7.541 13,985 -0.02(-0.32%)
Jun 15, 2004 7.777 7.779 7.560 7.565 70,340 -0.21(-2.75%)
Jun 14, 2004 8.086 8.086 7.779 7.779 95,433 -0.34(-4.19%)
Jun 10, 2004 7.962 8.139 7.962 8.120 51,418 +0.11(+1.40%)
Jun 09, 2004 7.889 8.120 7.779 8.008 89,262 +0.11(+1.35%)
Jun 08, 2004 7.646 7.901 7.646 7.901 37,021 +0.28(+3.67%)
Jun 07, 2004 7.582 7.621 7.539 7.621 10,283 +0.05(+0.67%)
Jun 04, 2004 7.560 7.580 7.548 7.570 8,226 +0.03(+0.45%)
Jun 03, 2004 7.675 7.675 7.536 7.536 19,744 -0.15(-1.96%)
Jun 02, 2004 7.687 7.736 7.646 7.687 4,936 +0.00(+0.06%)
Jun 01, 2004 7.585 7.684 7.548 7.682 18,510 +0.15(+1.94%)
May 28, 2004 7.560 7.560 7.536 7.536 15,631 -0.06(-0.83%)
May 27, 2004 7.633 7.646 7.599 7.599 13,985 -0.06(-0.76%)
May 26, 2004 7.658 7.687 7.642 7.658 6,581 -0.05(-0.63%)
May 25, 2004 7.646 7.745 7.646 7.706 14,397 +0.08(+1.02%)
May 24, 2004 7.609 7.682 7.560 7.629 12,340 +0.04(+0.58%)
May 21, 2004 7.308 7.597 7.308 7.585 31,262 +0.29(+3.97%)
May 20, 2004 7.305 7.305 7.293 7.295 27,971 +0.00(+0.03%)
May 19, 2004 7.366 7.480 7.293 7.293 23,035 -0.04(-0.60%)
May 18, 2004 7.111 7.339 7.111 7.337 16,453 +0.26(+3.68%)
May 17, 2004 7.313 7.313 7.050 7.077 100,369 -0.24(-3.22%)
May 14, 2004 7.293 7.313 7.293 7.313 3,290 -0.01(-0.17%)
May 13, 2004 7.364 7.412 7.295 7.325 9,872 -0.04(-0.53%)
May 12, 2004 7.281 7.366 7.269 7.364 62,113 +0.06(+0.80%)
May 11, 2004 7.342 7.342 7.293 7.305 48,127 -0.09(-1.15%)
May 10, 2004 7.541 7.556 7.390 7.390 110,241 -0.15(-2.00%)
May 07, 2004 7.597 7.597 7.536 7.541 46,071 -0.02(-0.23%)
May 06, 2004 7.536 7.621 7.536 7.558 39,489 -0.01(-0.10%)
May 05, 2004 7.633 7.633 7.558 7.565 10,283 -0.04(-0.57%)
May 04, 2004 7.573 7.633 7.536 7.609 12,751 +0.02(+0.22%)
May 03, 2004 7.573 7.595 7.536 7.592 9,049 +0.03(+0.45%)
Apr 30, 2004 7.560 7.633 7.536 7.558 13,574 +0.02(+0.29%)
Apr 29, 2004 7.804 7.804 7.536 7.536 41,134 -0.24(-3.12%)
Apr 28, 2004 7.779 7.828 7.779 7.779 80,213 -0.02(-0.22%)
Apr 27, 2004 7.755 7.852 7.755 7.796 23,858 +0.02(+0.22%)
Apr 26, 2004 7.782 7.813 7.779 7.779 23,858 -0.00(-0.03%)
Apr 23, 2004 8.022 8.022 7.779 7.782 23,858 -0.24(-3.00%)
Apr 22, 2004 7.852 8.022 7.840 8.022 17,276 +0.17(+2.17%)
Apr 21, 2004 7.779 7.852 7.779 7.852 6,170 +0.07(+0.94%)
Apr 20, 2004 7.779 7.828 7.779 7.779 18,099 -0.02(-0.31%)
Apr 19, 2004 7.901 7.901 7.804 7.804 12,340 -0.10(-1.23%)
Apr 16, 2004 7.840 7.923 7.804 7.901 9,461 +0.09(+1.12%)
Apr 15, 2004 7.852 7.867 7.813 7.813 9,049 -0.03(-0.34%)
Apr 14, 2004 7.852 7.877 7.825 7.840 23,035 +0.01(+0.16%)
Apr 13, 2004 7.779 7.828 7.779 7.828 35,787 +0.03(+0.41%)
Apr 12, 2004 7.682 7.835 7.682 7.796 20,567 +0.09(+1.17%)
Apr 08, 2004 7.779 7.779 7.658 7.706 12,340 -0.10(-1.31%)
Apr 07, 2004 7.908 7.908 7.779 7.808 13,163 -0.14(-1.71%)
Apr 06, 2004 8.025 8.025 7.925 7.945 18,099 -0.08(-1.00%)
Apr 05, 2004 7.755 8.144 7.728 8.025 44,014 +0.32(+4.10%)
Apr 02, 2004 7.560 7.925 7.560 7.709 47,716 +0.20(+2.62%)
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.