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 7.966 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%)
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.