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

Kronos Worldwide Inc (NY: KRO )

12.91 +0.21 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 7.965 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%)
Aug 02, 2004 7.654 7.830 7.654 7.768 21,492 +0.11(+1.45%)
Jul 30, 2004 7.647 7.704 7.637 7.657 46,229 +0.01(+0.16%)
Jul 29, 2004 7.694 7.694 7.645 7.645 52,717 +0.00(+0.00%)
Jul 28, 2004 7.654 7.677 7.645 7.645 38,118 -0.02(-0.32%)
Jul 27, 2004 7.657 7.684 7.649 7.669 13,382 +0.01(+0.16%)
Jul 26, 2004 7.645 7.694 7.645 7.657 15,409 +0.06(+0.81%)
Jul 23, 2004 7.719 7.721 7.595 7.595 31,224 -0.12(-1.60%)
Jul 22, 2004 7.793 7.793 7.645 7.719 32,846 -0.10(-1.26%)
Jul 21, 2004 7.866 7.921 7.780 7.817 24,331 -0.11(-1.34%)
Jul 20, 2004 7.928 7.928 7.899 7.923 10,137 +0.03(+0.34%)
Jul 19, 2004 7.768 7.896 7.719 7.896 18,248 +0.07(+0.85%)
Jul 16, 2004 7.871 7.871 7.768 7.830 30,008 -0.06(-0.78%)
Jul 15, 2004 8.113 8.113 7.891 7.891 26,764 -0.25(-3.12%)
Jul 14, 2004 8.039 8.175 7.891 8.145 49,878 +0.06(+0.70%)
Jul 13, 2004 8.039 8.088 8.000 8.088 17,031 +0.09(+1.08%)
Jul 12, 2004 7.913 8.002 7.913 8.002 11,760 +0.09(+1.09%)
Jul 09, 2004 7.719 8.037 7.719 7.916 19,059 +0.27(+3.55%)
Jul 08, 2004 7.842 7.842 7.645 7.645 17,437 -0.25(-3.13%)
Jul 07, 2004 8.239 8.239 7.891 7.891 40,146 -0.41(-4.93%)
Jul 06, 2004 8.587 8.587 8.236 8.300 19,059 -0.32(-3.69%)
Jul 02, 2004 8.540 8.626 8.540 8.619 14,193 +0.12(+1.36%)
Jul 01, 2004 8.421 8.616 8.337 8.503 38,929 +0.07(+0.82%)
Jun 30, 2004 8.256 8.503 8.256 8.434 46,229 +0.18(+2.15%)
Jun 29, 2004 8.138 8.256 8.138 8.256 29,197 +0.16(+1.92%)
Jun 28, 2004 8.249 8.256 8.098 8.101 32,441 -0.11(-1.35%)
Jun 25, 2004 7.968 8.212 7.968 8.212 133,415 +0.19(+2.43%)
Jun 24, 2004 8.076 8.137 8.014 8.017 31,630 -0.04(-0.55%)
Jun 23, 2004 7.810 8.074 7.805 8.061 32,035 +0.25(+3.22%)
Jun 22, 2004 8.103 8.103 7.768 7.810 31,224 -0.29(-3.62%)
Jun 21, 2004 8.123 8.148 8.081 8.103 14,598 -0.03(-0.42%)
Jun 18, 2004 7.842 8.138 7.797 8.138 107,056 +0.35(+4.43%)
Jun 17, 2004 7.595 7.793 7.595 7.793 18,248 +0.14(+1.87%)
Jun 16, 2004 7.694 7.694 7.647 7.649 13,787 -0.02(-0.32%)
Jun 15, 2004 7.889 7.891 7.669 7.674 69,343 -0.22(-2.75%)
Jun 14, 2004 8.202 8.202 7.891 7.891 94,080 -0.35(-4.19%)
Jun 10, 2004 8.076 8.256 8.076 8.236 50,689 +0.11(+1.40%)
Jun 09, 2004 8.002 8.236 7.891 8.123 87,997 +0.11(+1.35%)
Jun 08, 2004 7.756 8.014 7.756 8.014 36,496 +0.28(+3.67%)
Jun 07, 2004 7.691 7.731 7.647 7.731 10,137 +0.05(+0.67%)
Jun 04, 2004 7.669 7.689 7.657 7.679 8,110 +0.03(+0.45%)
Jun 03, 2004 7.785 7.785 7.645 7.645 19,464 -0.15(-1.96%)
Jun 02, 2004 7.797 7.847 7.756 7.797 4,866 +0.00(+0.06%)
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.