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

Kronos Worldwide Inc (NY: KRO )

12.95 +0.17 (+1.33%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 24, 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 (%)
Oct 29, 2004 9.864 9.886 9.807 9.839 10,948 -0.02(-0.25%)
Oct 28, 2004 9.901 9.901 9.802 9.864 4,055 -0.04(-0.37%)
Oct 27, 2004 9.849 9.985 9.849 9.901 17,031 +0.10(+1.01%)
Oct 26, 2004 9.617 9.802 9.617 9.802 16,626 +0.21(+2.19%)
Oct 25, 2004 9.662 9.807 9.593 9.593 19,059 -0.11(-1.09%)
Oct 22, 2004 9.802 9.802 9.694 9.699 31,224 -0.11(-1.16%)
Oct 21, 2004 9.647 9.812 9.647 9.812 6,488 +0.17(+1.71%)
Oct 20, 2004 9.531 9.649 9.519 9.647 19,059 +0.08(+0.82%)
Oct 19, 2004 9.852 9.852 9.566 9.568 23,520 -0.24(-2.44%)
Oct 18, 2004 9.647 9.807 9.640 9.807 13,382 +0.17(+1.79%)
Oct 15, 2004 9.583 9.635 9.580 9.635 5,677 +0.02(+0.21%)
Oct 14, 2004 9.657 9.659 9.583 9.615 18,248 -0.09(-0.91%)
Oct 13, 2004 9.568 9.876 9.568 9.704 55,150 +0.14(+1.42%)
Oct 12, 2004 9.494 9.568 9.334 9.568 41,362 +0.07(+0.78%)
Oct 11, 2004 9.787 9.787 9.420 9.494 54,744 -0.29(-3.00%)
Oct 08, 2004 9.741 9.864 9.704 9.787 18,248 +0.01(+0.08%)
Oct 07, 2004 9.960 9.960 9.778 9.780 15,409 -0.18(-1.83%)
Oct 06, 2004 9.889 9.963 9.817 9.963 42,579 +0.05(+0.50%)
Oct 05, 2004 9.864 10.11 9.864 9.913 52,311 +0.08(+0.78%)
Oct 04, 2004 9.568 9.861 9.568 9.837 27,980 +0.32(+3.32%)
Oct 01, 2004 9.852 9.975 9.408 9.521 52,311 -0.27(-2.75%)
Sep 30, 2004 9.815 9.938 9.775 9.790 47,445 +0.09(+0.89%)
Sep 29, 2004 9.250 9.714 9.250 9.704 66,910 +0.46(+4.93%)
Sep 28, 2004 9.025 9.260 9.013 9.247 11,760 +0.25(+2.74%)
Sep 27, 2004 9.124 9.124 9.001 9.001 9,732 -0.10(-1.11%)
Sep 24, 2004 9.006 9.102 9.006 9.102 13,382 +0.09(+1.04%)
Sep 23, 2004 8.979 9.008 8.942 9.008 4,055 +0.03(+0.33%)
Sep 22, 2004 9.186 9.186 8.976 8.979 21,897 -0.19(-2.07%)
Sep 21, 2004 9.136 9.210 9.127 9.169 9,732 +0.06(+0.62%)
Sep 20, 2004 9.161 9.198 9.062 9.112 82,725 -0.05(-0.54%)
Sep 17, 2004 9.321 9.321 9.129 9.161 113,139 -0.16(-1.72%)
Sep 16, 2004 9.198 9.321 9.198 9.321 3,244 +0.09(+1.02%)
Sep 15, 2004 9.124 9.257 9.124 9.228 10,137 +0.10(+1.11%)
Sep 14, 2004 9.013 9.134 9.013 9.127 15,815 +0.10(+1.06%)
Sep 13, 2004 8.818 9.080 8.818 9.030 12,976 +0.20(+2.29%)
Sep 10, 2004 8.604 8.828 8.557 8.828 11,760 +0.27(+3.14%)
Sep 09, 2004 8.421 8.582 8.384 8.559 12,976 +0.08(+0.90%)
Sep 08, 2004 8.495 8.513 8.463 8.483 5,271 -0.03(-0.35%)
Sep 07, 2004 8.456 8.569 8.456 8.513 4,460 +0.05(+0.55%)
Sep 03, 2004 8.254 8.471 8.254 8.466 8,110 +0.21(+2.57%)
Sep 02, 2004 8.261 8.264 8.251 8.254 3,244 -0.01(-0.12%)
Sep 01, 2004 7.940 8.264 7.940 8.264 31,630 +0.30(+3.78%)
Aug 31, 2004 7.965 7.982 7.953 7.963 4,866 -0.01(-0.19%)
Aug 30, 2004 7.903 7.977 7.891 7.977 42,579 +0.07(+0.94%)
Aug 27, 2004 7.965 7.965 7.901 7.903 10,948 -0.09(-1.08%)
Aug 26, 2004 7.965 8.051 7.965 7.990 4,460 +0.05(+0.62%)
Aug 25, 2004 7.923 7.960 7.906 7.940 15,409 +0.01(+0.19%)
Aug 24, 2004 8.024 8.024 7.894 7.926 13,382 -0.10(-1.23%)
Aug 23, 2004 8.088 8.106 8.024 8.024 13,787 -0.11(-1.36%)
Aug 20, 2004 8.019 8.138 8.019 8.135 14,193 +0.12(+1.48%)
Aug 19, 2004 8.125 8.130 8.017 8.017 14,598 -0.14(-1.66%)
Aug 18, 2004 8.138 8.182 8.138 8.153 17,842 +0.05(+0.64%)
Aug 17, 2004 8.071 8.101 8.071 8.101 23,925 +0.03(+0.37%)
Aug 16, 2004 8.236 8.236 8.064 8.071 14,598 -0.07(-0.82%)
Aug 13, 2004 8.064 8.138 8.051 8.138 22,708 +0.11(+1.38%)
Aug 12, 2004 7.955 8.051 7.955 8.027 13,787 +0.10(+1.31%)
Aug 11, 2004 7.911 7.923 7.857 7.923 5,677 +0.01(+0.09%)
Aug 10, 2004 7.903 7.953 7.719 7.916 32,441 +0.04(+0.47%)
Aug 09, 2004 7.891 7.943 7.866 7.879 47,851 +0.02(+0.22%)
Aug 06, 2004 7.689 7.862 7.662 7.862 100,568 +0.17(+2.24%)
Aug 05, 2004 7.645 7.815 7.645 7.689 15,409 +0.04(+0.55%)
Aug 04, 2004 7.669 7.726 7.645 7.647 33,657 -0.04(-0.58%)
Aug 03, 2004 7.768 7.768 7.647 7.691 7,704 -0.08(-0.98%)
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.