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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Jun 01, 2004 7.694 7.795 7.657 7.793 18,248 +0.15(+1.94%)
May 28, 2004 7.669 7.669 7.645 7.645 15,409 -0.06(-0.83%)
May 27, 2004 7.743 7.756 7.709 7.709 13,787 -0.06(-0.76%)
May 26, 2004 7.768 7.797 7.752 7.768 6,488 -0.05(-0.63%)
May 25, 2004 7.756 7.857 7.756 7.817 14,193 +0.08(+1.02%)
May 24, 2004 7.719 7.793 7.669 7.738 12,165 +0.04(+0.58%)
May 21, 2004 7.413 7.706 7.413 7.694 30,819 +0.29(+3.97%)
May 20, 2004 7.410 7.410 7.398 7.400 27,575 +0.00(+0.03%)
May 19, 2004 7.472 7.588 7.398 7.398 22,708 -0.04(-0.60%)
May 18, 2004 7.213 7.445 7.213 7.442 16,220 +0.26(+3.68%)
May 17, 2004 7.418 7.418 7.151 7.178 98,946 -0.24(-3.22%)
May 14, 2004 7.398 7.418 7.398 7.418 3,244 -0.01(-0.17%)
May 13, 2004 7.469 7.519 7.400 7.430 9,732 -0.04(-0.53%)
May 12, 2004 7.386 7.472 7.373 7.469 61,233 +0.06(+0.80%)
May 11, 2004 7.447 7.447 7.398 7.410 47,445 -0.09(-1.15%)
May 10, 2004 7.649 7.664 7.497 7.497 108,678 -0.15(-2.00%)
May 07, 2004 7.706 7.706 7.645 7.649 45,417 -0.02(-0.23%)
May 06, 2004 7.645 7.731 7.645 7.667 38,929 -0.01(-0.10%)
May 05, 2004 7.743 7.743 7.667 7.674 10,137 -0.04(-0.58%)
May 04, 2004 7.682 7.743 7.645 7.719 12,571 +0.02(+0.22%)
May 03, 2004 7.682 7.704 7.645 7.701 8,921 +0.03(+0.45%)
Apr 30, 2004 7.669 7.743 7.645 7.667 13,382 +0.02(+0.29%)
Apr 29, 2004 7.916 7.916 7.645 7.645 40,551 -0.25(-3.13%)
Apr 28, 2004 7.891 7.940 7.891 7.891 79,075 -0.02(-0.22%)
Apr 27, 2004 7.866 7.965 7.866 7.908 23,520 +0.02(+0.22%)
Apr 26, 2004 7.894 7.926 7.891 7.891 23,520 -0.00(-0.03%)
Apr 23, 2004 8.138 8.138 7.891 7.894 23,520 -0.24(-3.00%)
Apr 22, 2004 7.965 8.138 7.953 8.138 17,031 +0.17(+2.17%)
Apr 21, 2004 7.891 7.965 7.891 7.965 6,082 +0.07(+0.94%)
Apr 20, 2004 7.891 7.940 7.891 7.891 17,842 -0.02(-0.31%)
Apr 19, 2004 8.014 8.014 7.916 7.916 12,165 -0.10(-1.23%)
Apr 16, 2004 7.953 8.037 7.916 8.014 9,326 +0.09(+1.12%)
Apr 15, 2004 7.965 7.980 7.926 7.926 8,921 -0.03(-0.34%)
Apr 14, 2004 7.965 7.990 7.938 7.953 22,708 +0.01(+0.16%)
Apr 13, 2004 7.891 7.940 7.891 7.940 35,280 +0.03(+0.41%)
Apr 12, 2004 7.793 7.948 7.793 7.908 20,275 +0.09(+1.17%)
Apr 08, 2004 7.891 7.891 7.768 7.817 12,165 -0.10(-1.31%)
Apr 07, 2004 8.022 8.022 7.891 7.921 12,976 -0.14(-1.71%)
Apr 06, 2004 8.140 8.140 8.039 8.059 17,842 -0.08(-1.00%)
Apr 05, 2004 7.866 8.261 7.839 8.140 43,390 +0.32(+4.10%)
Apr 02, 2004 7.669 8.039 7.669 7.820 47,040 +0.20(+2.62%)
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.