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

Kronos Worldwide Inc (NY: KRO )

13.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2004 7.966 7.983 7.953 7.963 4,865 -0.01(-0.19%)
Aug 30, 2004 7.904 7.978 7.892 7.978 42,577 +0.07(+0.94%)
Aug 27, 2004 7.966 7.966 7.901 7.904 10,948 -0.09(-1.08%)
Aug 26, 2004 7.966 8.052 7.966 7.990 4,460 +0.05(+0.62%)
Aug 25, 2004 7.924 7.961 7.906 7.941 15,408 +0.01(+0.19%)
Aug 24, 2004 8.025 8.025 7.894 7.926 13,381 -0.10(-1.23%)
Aug 23, 2004 8.089 8.106 8.025 8.025 13,786 -0.11(-1.36%)
Aug 20, 2004 8.020 8.138 8.020 8.136 14,192 +0.12(+1.48%)
Aug 19, 2004 8.126 8.131 8.017 8.017 14,597 -0.14(-1.66%)
Aug 18, 2004 8.138 8.183 8.138 8.153 17,841 +0.05(+0.64%)
Aug 17, 2004 8.072 8.101 8.072 8.101 23,924 +0.03(+0.37%)
Aug 16, 2004 8.237 8.237 8.064 8.072 14,597 -0.07(-0.82%)
Aug 13, 2004 8.064 8.138 8.052 8.138 22,707 +0.11(+1.38%)
Aug 12, 2004 7.956 8.052 7.956 8.027 13,786 +0.10(+1.31%)
Aug 11, 2004 7.911 7.924 7.857 7.924 5,676 +0.01(+0.09%)
Aug 10, 2004 7.904 7.953 7.719 7.916 32,439 +0.04(+0.47%)
Aug 09, 2004 7.892 7.943 7.867 7.879 47,848 +0.02(+0.22%)
Aug 06, 2004 7.689 7.862 7.662 7.862 100,562 +0.17(+2.25%)
Aug 05, 2004 7.645 7.815 7.645 7.689 15,408 +0.04(+0.55%)
Aug 04, 2004 7.670 7.726 7.645 7.647 33,656 -0.04(-0.58%)
Aug 03, 2004 7.768 7.768 7.647 7.692 7,704 -0.08(-0.98%)
Aug 02, 2004 7.655 7.830 7.655 7.768 21,491 +0.11(+1.45%)
Jul 30, 2004 7.647 7.704 7.638 7.657 46,226 +0.01(+0.16%)
Jul 29, 2004 7.694 7.694 7.645 7.645 52,714 +0.00(+0.00%)
Jul 28, 2004 7.655 7.677 7.645 7.645 38,116 -0.02(-0.32%)
Jul 27, 2004 7.657 7.684 7.650 7.670 13,381 +0.01(+0.16%)
Jul 26, 2004 7.645 7.694 7.645 7.657 15,408 +0.06(+0.81%)
Jul 23, 2004 7.719 7.721 7.596 7.596 31,223 -0.12(-1.60%)
Jul 22, 2004 7.793 7.793 7.645 7.719 32,845 -0.10(-1.26%)
Jul 21, 2004 7.867 7.921 7.781 7.818 24,329 -0.11(-1.34%)
Jul 20, 2004 7.929 7.929 7.899 7.924 10,137 +0.03(+0.34%)
Jul 19, 2004 7.768 7.897 7.719 7.897 18,247 +0.07(+0.85%)
Jul 16, 2004 7.872 7.872 7.768 7.830 30,006 -0.06(-0.78%)
Jul 15, 2004 8.114 8.114 7.892 7.892 26,762 -0.25(-3.12%)
Jul 14, 2004 8.040 8.175 7.892 8.146 49,875 +0.06(+0.70%)
Jul 13, 2004 8.040 8.089 8.000 8.089 17,030 +0.09(+1.08%)
Jul 12, 2004 7.914 8.003 7.914 8.003 11,759 +0.09(+1.09%)
Jul 09, 2004 7.719 8.037 7.719 7.916 19,058 +0.27(+3.55%)
Jul 08, 2004 7.842 7.842 7.645 7.645 17,436 -0.25(-3.12%)
Jul 07, 2004 8.239 8.239 7.892 7.892 40,144 -0.41(-4.93%)
Jul 06, 2004 8.587 8.587 8.237 8.301 19,058 -0.32(-3.69%)
Jul 02, 2004 8.540 8.626 8.540 8.619 14,192 +0.12(+1.36%)
Jul 01, 2004 8.422 8.617 8.338 8.503 38,927 +0.07(+0.82%)
Jun 30, 2004 8.257 8.503 8.257 8.434 46,226 +0.18(+2.15%)
Jun 29, 2004 8.138 8.257 8.138 8.257 29,195 +0.16(+1.92%)
Jun 28, 2004 8.249 8.257 8.099 8.101 32,439 -0.11(-1.35%)
Jun 25, 2004 7.968 8.212 7.968 8.212 133,408 +0.19(+2.43%)
Jun 24, 2004 8.077 8.138 8.015 8.017 31,628 -0.04(-0.55%)
Jun 23, 2004 7.810 8.074 7.805 8.062 32,034 +0.25(+3.22%)
Jun 22, 2004 8.104 8.104 7.768 7.810 31,223 -0.29(-3.62%)
Jun 21, 2004 8.123 8.148 8.081 8.104 14,597 -0.03(-0.42%)
Jun 18, 2004 7.842 8.138 7.798 8.138 107,050 +0.35(+4.43%)
Jun 17, 2004 7.596 7.793 7.596 7.793 18,247 +0.14(+1.87%)
Jun 16, 2004 7.694 7.694 7.647 7.650 13,786 -0.02(-0.32%)
Jun 15, 2004 7.889 7.892 7.670 7.675 69,339 -0.22(-2.75%)
Jun 14, 2004 8.202 8.202 7.892 7.892 94,074 -0.35(-4.19%)
Jun 10, 2004 8.077 8.257 8.077 8.237 50,686 +0.11(+1.40%)
Jun 09, 2004 8.003 8.237 7.892 8.123 87,992 +0.11(+1.35%)
Jun 08, 2004 7.756 8.015 7.756 8.015 36,494 +0.28(+3.67%)
Jun 07, 2004 7.692 7.731 7.647 7.731 10,137 +0.05(+0.67%)
Jun 04, 2004 7.670 7.689 7.657 7.679 8,109 +0.03(+0.45%)
Jun 03, 2004 7.786 7.786 7.645 7.645 19,463 -0.15(-1.96%)
Jun 02, 2004 7.798 7.847 7.756 7.798 4,865 +0.00(+0.06%)
Jun 01, 2004 7.694 7.795 7.657 7.793 18,247 +0.15(+1.94%)
May 28, 2004 7.670 7.670 7.645 7.645 15,408 -0.06(-0.83%)
May 27, 2004 7.744 7.756 7.709 7.709 13,786 -0.06(-0.76%)
May 26, 2004 7.768 7.798 7.752 7.768 6,487 -0.05(-0.63%)
May 25, 2004 7.756 7.857 7.756 7.818 14,192 +0.08(+1.02%)
May 24, 2004 7.719 7.793 7.670 7.739 12,164 +0.04(+0.58%)
May 21, 2004 7.413 7.707 7.413 7.694 30,817 +0.29(+3.97%)
May 20, 2004 7.411 7.411 7.398 7.401 27,573 +0.00(+0.03%)
May 19, 2004 7.472 7.588 7.398 7.398 22,707 -0.04(-0.60%)
May 18, 2004 7.213 7.445 7.213 7.443 16,219 +0.26(+3.68%)
May 17, 2004 7.418 7.418 7.152 7.179 98,940 -0.24(-3.22%)
May 14, 2004 7.398 7.418 7.398 7.418 3,243 -0.01(-0.17%)
May 13, 2004 7.470 7.519 7.401 7.430 9,731 -0.04(-0.53%)
May 12, 2004 7.386 7.472 7.374 7.470 61,229 +0.06(+0.80%)
May 11, 2004 7.448 7.448 7.398 7.411 47,442 -0.09(-1.15%)
May 10, 2004 7.650 7.665 7.497 7.497 108,672 -0.15(-2.00%)
May 07, 2004 7.707 7.707 7.645 7.650 45,415 -0.02(-0.23%)
May 06, 2004 7.645 7.731 7.645 7.667 38,927 -0.01(-0.10%)
May 05, 2004 7.744 7.744 7.667 7.675 10,137 -0.04(-0.58%)
May 04, 2004 7.682 7.744 7.645 7.719 12,570 +0.02(+0.22%)
May 03, 2004 7.682 7.704 7.645 7.702 8,920 +0.03(+0.45%)
Apr 30, 2004 7.670 7.744 7.645 7.667 13,381 +0.02(+0.29%)
Apr 29, 2004 7.916 7.916 7.645 7.645 40,549 -0.25(-3.12%)
Apr 28, 2004 7.892 7.941 7.892 7.892 79,071 -0.02(-0.22%)
Apr 27, 2004 7.867 7.966 7.867 7.909 23,518 +0.02(+0.22%)
Apr 26, 2004 7.894 7.926 7.892 7.892 23,518 -0.00(-0.03%)
Apr 23, 2004 8.138 8.138 7.892 7.894 23,518 -0.24(-3.00%)
Apr 22, 2004 7.966 8.138 7.953 8.138 17,030 +0.17(+2.17%)
Apr 21, 2004 7.892 7.966 7.892 7.966 6,082 +0.07(+0.94%)
Apr 20, 2004 7.892 7.941 7.892 7.892 17,841 -0.02(-0.31%)
Apr 19, 2004 8.015 8.015 7.916 7.916 12,164 -0.10(-1.23%)
Apr 16, 2004 7.953 8.037 7.916 8.015 9,326 +0.09(+1.12%)
Apr 15, 2004 7.966 7.980 7.926 7.926 8,920 -0.03(-0.34%)
Apr 14, 2004 7.966 7.990 7.938 7.953 22,707 +0.01(+0.16%)
Apr 13, 2004 7.892 7.941 7.892 7.941 35,278 +0.03(+0.41%)
Apr 12, 2004 7.793 7.948 7.793 7.909 20,274 +0.09(+1.17%)
Apr 08, 2004 7.892 7.892 7.768 7.818 12,164 -0.10(-1.31%)
Apr 07, 2004 8.022 8.022 7.892 7.921 12,975 -0.14(-1.71%)
Apr 06, 2004 8.141 8.141 8.040 8.059 17,841 -0.08(-1.00%)
Apr 05, 2004 7.867 8.261 7.840 8.141 43,388 +0.32(+4.10%)
Apr 02, 2004 7.670 8.040 7.670 7.820 47,037 +0.20(+2.62%)
Apr 01, 2004 7.495 7.645 7.495 7.620 12,975 +0.15(+2.01%)
Mar 31, 2004 7.398 7.470 7.201 7.470 33,656 +0.09(+1.24%)
Mar 30, 2004 7.448 7.499 7.300 7.379 30,817 -0.06(-0.76%)
Mar 29, 2004 7.078 7.472 7.078 7.435 70,961 +0.37(+5.24%)
Mar 26, 2004 7.102 7.102 7.056 7.065 23,518 -0.01(-0.17%)
Mar 25, 2004 7.127 7.127 7.053 7.078 45,415 -0.05(-0.69%)
Mar 24, 2004 7.398 7.423 7.127 7.127 162,198 -0.27(-3.70%)
Mar 23, 2004 7.524 7.524 7.398 7.401 23,924 -0.12(-1.61%)
Mar 22, 2004 7.645 7.662 7.522 7.522 97,318 -0.13(-1.68%)
Mar 19, 2004 7.657 7.682 7.645 7.650 23,113 +0.00(+0.06%)
Mar 18, 2004 7.645 7.744 7.645 7.645 144,761 -0.00(-0.03%)
Mar 17, 2004 7.497 7.670 7.497 7.647 57,174 +0.15(+2.01%)
Mar 16, 2004 7.423 7.544 7.398 7.497 21,491 +0.10(+1.33%)
Mar 15, 2004 7.571 7.571 7.386 7.398 117,593 -0.16(-2.09%)
Mar 12, 2004 7.460 7.559 7.411 7.556 47,442 +0.07(+0.96%)
Mar 11, 2004 7.398 7.583 7.398 7.485 77,449 +0.09(+1.17%)
Mar 10, 2004 7.719 7.719 7.398 7.398 39,333 -0.30(-3.85%)
Mar 09, 2004 8.052 8.052 7.694 7.694 25,951 -0.39(-4.88%)
Mar 08, 2004 7.916 8.089 7.867 8.089 22,302 +0.20(+2.50%)
Mar 05, 2004 7.899 7.916 7.867 7.892 6,082 +0.01(+0.16%)
Mar 04, 2004 7.924 7.924 7.842 7.879 11,759 -0.04(-0.50%)
Mar 03, 2004 7.916 7.941 7.781 7.919 16,219 -0.05(-0.59%)
Mar 02, 2004 8.202 8.202 7.953 7.966 93,669 -0.23(-2.86%)
Mar 01, 2004 8.077 8.323 8.077 8.200 135,435 +0.25(+3.10%)
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.