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 (%)
Dec 31, 2004 9.975 10.05 9.884 10.05 34,063 +0.06(+0.57%)
Dec 30, 2004 10.02 10.05 9.938 9.992 70,154 -0.04(-0.42%)
Dec 29, 2004 10.11 10.11 9.842 10.03 21,086 -0.08(-0.76%)
Dec 28, 2004 10.06 10.11 10.06 10.11 19,870 +0.06(+0.59%)
Dec 27, 2004 10.06 10.06 9.992 10.05 2,027 -0.04(-0.39%)
Dec 23, 2004 9.997 10.11 9.997 10.09 19,059 +0.14(+1.44%)
Dec 22, 2004 9.987 10.03 9.945 9.948 23,925 -0.18(-1.80%)
Dec 21, 2004 10.23 10.23 10.11 10.13 36,496 -0.10(-0.94%)
Dec 20, 2004 10.19 10.23 10.18 10.23 13,382 +0.03(+0.31%)
Dec 17, 2004 10.23 10.26 10.11 10.19 53,933 -0.03(-0.34%)
Dec 16, 2004 10.29 10.34 10.19 10.23 36,091 -0.06(-0.55%)
Dec 15, 2004 10.04 10.30 9.997 10.29 145,580 +0.22(+2.23%)
Dec 14, 2004 9.965 10.09 9.938 10.06 25,547 +0.08(+0.82%)
Dec 13, 2004 10.10 10.10 9.950 9.980 20,681 -0.11(-1.05%)
Dec 10, 2004 10.02 10.11 10.01 10.09 28,386 +0.01(+0.12%)
Dec 09, 2004 10.07 10.08 9.990 10.07 19,464 +0.00(+0.00%)
Dec 08, 2004 10.15 10.17 10.04 10.07 36,496 -0.14(-1.33%)
Dec 07, 2004 10.59 10.59 10.20 10.21 48,256 -0.37(-3.47%)
Dec 06, 2004 10.88 10.88 10.54 10.58 35,280 -0.35(-3.18%)
Dec 03, 2004 11.32 11.34 10.92 10.92 42,173 -0.42(-3.70%)
Dec 02, 2004 12.00 12.04 11.32 11.34 86,375 -0.61(-5.12%)
Dec 01, 2004 11.34 11.96 11.34 11.96 50,689 +0.64(+5.62%)
Nov 30, 2004 10.92 11.32 10.92 11.32 25,142 +0.42(+3.85%)
Nov 29, 2004 10.75 10.90 10.71 10.90 24,736 +0.15(+1.38%)
Nov 26, 2004 10.61 10.75 10.61 10.75 2,027 +0.15(+1.40%)
Nov 24, 2004 10.60 10.73 10.60 10.60 56,366 +0.00(+0.00%)
Nov 23, 2004 10.73 10.79 10.47 10.60 28,791 -0.07(-0.69%)
Nov 22, 2004 10.19 10.75 10.19 10.68 48,662 +0.51(+5.02%)
Nov 19, 2004 10.07 10.17 10.05 10.17 23,520 +0.07(+0.68%)
Nov 18, 2004 10.16 10.16 10.08 10.10 5,677 -0.04(-0.39%)
Nov 17, 2004 10.14 10.21 10.06 10.14 76,642 +0.02(+0.24%)
Nov 16, 2004 10.11 10.14 10.05 10.11 70,560 +0.00(+0.02%)
Nov 15, 2004 10.15 10.20 10.05 10.11 72,993 -0.09(-0.85%)
Nov 12, 2004 10.15 10.23 10.11 10.20 58,800 +0.08(+0.80%)
Nov 11, 2004 10.000 10.16 10.000 10.12 40,146 +0.08(+0.79%)
Nov 10, 2004 10.02 10.12 10.02 10.04 16,220 -0.01(-0.10%)
Nov 09, 2004 10.15 10.15 10.04 10.05 30,008 -0.13(-1.24%)
Nov 08, 2004 10.09 10.26 10.04 10.17 13,787 +0.13(+1.28%)
Nov 05, 2004 9.743 10.04 9.743 10.04 23,520 +0.30(+3.11%)
Nov 04, 2004 9.603 9.987 9.556 9.741 32,441 +0.09(+0.92%)
Nov 03, 2004 9.802 9.802 9.612 9.652 12,571 -0.11(-1.09%)
Nov 02, 2004 9.778 9.797 9.593 9.758 19,870 -0.07(-0.70%)
Nov 01, 2004 9.889 9.889 9.775 9.827 16,626 -0.01(-0.13%)
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%)
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.