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

Kronos Worldwide Inc (NY: KRO )

14.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
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%)
Apr 01, 2004 7.388 7.536 7.388 7.512 13,163 +0.15(+2.01%)
Mar 31, 2004 7.293 7.364 7.099 7.364 34,142 +0.09(+1.24%)
Mar 30, 2004 7.342 7.393 7.196 7.274 31,262 -0.06(-0.76%)
Mar 29, 2004 6.977 7.366 6.977 7.330 71,986 +0.36(+5.24%)
Mar 26, 2004 7.001 7.001 6.955 6.965 23,858 -0.01(-0.17%)
Mar 25, 2004 7.026 7.026 6.953 6.977 46,071 -0.05(-0.69%)
Mar 24, 2004 7.293 7.317 7.026 7.026 164,539 -0.27(-3.70%)
Mar 23, 2004 7.417 7.417 7.293 7.295 24,269 -0.12(-1.61%)
Mar 22, 2004 7.536 7.553 7.415 7.415 98,723 -0.13(-1.68%)
Mar 19, 2004 7.548 7.573 7.536 7.541 23,446 +0.00(+0.06%)
Mar 18, 2004 7.536 7.633 7.536 7.536 146,851 -0.00(-0.03%)
Mar 17, 2004 7.390 7.560 7.390 7.539 58,000 +0.15(+2.01%)
Mar 16, 2004 7.317 7.436 7.293 7.390 21,801 +0.10(+1.33%)
Mar 15, 2004 7.463 7.463 7.281 7.293 119,291 -0.16(-2.09%)
Mar 12, 2004 7.354 7.451 7.305 7.449 48,127 +0.07(+0.96%)
Mar 11, 2004 7.293 7.475 7.293 7.378 78,567 +0.09(+1.17%)
Mar 10, 2004 7.609 7.609 7.293 7.293 39,900 -0.29(-3.85%)
Mar 09, 2004 7.937 7.937 7.585 7.585 26,326 -0.39(-4.88%)
Mar 08, 2004 7.804 7.974 7.755 7.974 22,624 +0.19(+2.50%)
Mar 05, 2004 7.787 7.804 7.755 7.779 6,170 +0.01(+0.16%)
Mar 04, 2004 7.811 7.811 7.731 7.767 11,929 -0.04(-0.50%)
Mar 03, 2004 7.804 7.828 7.670 7.806 16,453 -0.05(-0.59%)
Mar 02, 2004 8.086 8.086 7.840 7.852 95,021 -0.23(-2.86%)
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.