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

Kronos Worldwide Inc (NY: KRO )

12.70 +0.35 (+2.83%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 27, 2004 7.830 8.089 7.830 7.953 81,504 +0.12(+1.57%)
Feb 26, 2004 7.667 8.101 7.647 7.830 135,840 +0.19(+2.45%)
Feb 25, 2004 7.014 7.916 6.979 7.643 111,916 +0.61(+8.74%)
Feb 24, 2004 6.905 7.130 6.905 7.028 52,714 +0.12(+1.79%)
Feb 23, 2004 6.809 6.905 6.806 6.905 50,281 +0.10(+1.41%)
Feb 20, 2004 6.908 6.908 6.782 6.809 142,328 -0.10(-1.39%)
Feb 19, 2004 6.930 6.977 6.903 6.905 58,391 +0.00(+0.00%)
Feb 18, 2004 7.053 7.053 6.905 6.905 43,793 -0.15(-2.10%)
Feb 17, 2004 6.905 7.053 6.900 7.053 47,037 +0.15(+2.11%)
Feb 13, 2004 6.757 6.922 6.757 6.908 37,711 +0.06(+0.94%)
Feb 12, 2004 6.806 6.856 6.683 6.843 264,383 +0.04(+0.54%)
Feb 11, 2004 6.967 6.967 6.535 6.806 110,700 -0.10(-1.43%)
Feb 10, 2004 6.535 6.905 6.511 6.905 77,855 +0.35(+5.26%)
Feb 09, 2004 6.412 6.585 6.387 6.560 47,442 +0.12(+1.92%)
Feb 06, 2004 6.350 6.437 6.313 6.437 47,037 +0.07(+1.16%)
Feb 05, 2004 6.289 6.400 6.289 6.363 45,820 +0.13(+2.14%)
Feb 04, 2004 6.437 6.461 6.227 6.229 51,497 -0.26(-3.95%)
Feb 03, 2004 6.239 6.486 6.227 6.486 66,906 +0.22(+3.54%)
Feb 02, 2004 6.313 6.313 6.227 6.264 62,040 -0.05(-0.74%)
Jan 30, 2004 6.190 6.338 6.116 6.311 84,343 +0.15(+2.36%)
Jan 29, 2004 5.966 6.165 5.857 6.165 54,741 +0.18(+2.92%)
Jan 28, 2004 6.165 6.165 5.990 5.990 45,820 -0.20(-3.27%)
Jan 27, 2004 6.111 6.286 5.916 6.192 92,858 +0.08(+1.33%)
Jan 26, 2004 6.338 6.387 6.091 6.111 25,951 -0.26(-4.14%)
Jan 23, 2004 6.313 6.375 6.289 6.375 35,683 +0.01(+0.16%)
Jan 22, 2004 6.279 6.377 6.279 6.365 20,274 +0.07(+1.18%)
Jan 21, 2004 6.387 6.412 6.289 6.291 14,192 -0.12(-1.88%)
Jan 20, 2004 6.387 6.560 6.289 6.412 57,580 +0.02(+0.39%)
Jan 16, 2004 5.993 6.387 5.993 6.387 129,353 +0.39(+6.58%)
Jan 15, 2004 5.919 6.017 5.919 5.993 31,628 +0.05(+0.83%)
Jan 14, 2004 5.943 5.968 5.919 5.943 142,328 -0.02(-0.41%)
Jan 13, 2004 5.919 5.990 5.919 5.968 75,016 +0.03(+0.58%)
Jan 12, 2004 6.202 6.239 5.919 5.933 80,693 -0.24(-3.91%)
Jan 09, 2004 6.017 6.289 5.980 6.175 141,923 +0.25(+4.20%)
Jan 08, 2004 5.610 6.067 5.610 5.926 258,706 +0.32(+5.63%)
Jan 07, 2004 5.450 5.623 5.450 5.610 160,576 +0.13(+2.39%)
Jan 06, 2004 5.573 5.573 5.305 5.480 278,575 -0.14(-2.54%)
Jan 05, 2004 5.783 5.869 5.610 5.623 66,501 -0.10(-1.72%)
Jan 02, 2004 5.610 5.771 5.541 5.721 85,559 +0.25(+4.50%)
Dec 31, 2003 5.970 5.970 5.302 5.475 1,086,727 -0.45(-7.54%)
Dec 30, 2003 6.116 6.592 5.919 5.921 562,016 -0.19(-3.15%)
Dec 29, 2003 5.265 6.114 5.265 6.114 320,341 +0.93(+18.05%)
Dec 26, 2003 5.019 5.179 5.019 5.179 22,302 +0.17(+3.45%)
Dec 24, 2003 4.863 5.006 4.863 5.006 26,357 +0.12(+2.42%)
Dec 23, 2003 4.538 4.888 4.538 4.888 128,542 +0.45(+10.11%)
Dec 22, 2003 4.412 4.439 4.365 4.439 167,875 +0.03(+0.61%)
Dec 19, 2003 4.501 4.503 4.390 4.412 315,475 -0.10(-2.13%)
Dec 18, 2003 4.387 4.506 4.387 4.508 100,562 +0.11(+2.41%)
Dec 17, 2003 4.321 4.402 4.316 4.402 148,816 +0.07(+1.65%)
Dec 16, 2003 4.229 4.311 4.229 4.330 85,965 +0.10(+2.39%)
Dec 15, 2003 4.279 4.301 4.229 4.229 246,946 -0.02(-0.58%)
Dec 12, 2003 4.168 4.328 4.168 4.254 424,553 +0.14(+3.29%)
Dec 11, 2003 4.143 4.192 4.094 4.118 48,253 -0.02(-0.60%)
Dec 10, 2003 4.264 4.264 4.143 4.143 54,741 -0.05(-1.18%)
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.