Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

13.35 +0.19 (+1.44%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2004 9.724 9.745 9.668 9.699 11,107 -0.02(-0.25%)
Oct 28, 2004 9.760 9.760 9.663 9.724 4,113 -0.04(-0.37%)
Oct 27, 2004 9.709 9.843 9.709 9.760 17,277 +0.10(+1.01%)
Oct 26, 2004 9.480 9.663 9.480 9.663 16,866 +0.21(+2.19%)
Oct 25, 2004 9.524 9.668 9.456 9.456 19,334 -0.10(-1.09%)
Oct 22, 2004 9.663 9.663 9.556 9.561 31,675 -0.11(-1.16%)
Oct 21, 2004 9.510 9.672 9.510 9.672 6,581 +0.16(+1.71%)
Oct 20, 2004 9.395 9.512 9.383 9.510 19,334 +0.08(+0.82%)
Oct 19, 2004 9.711 9.711 9.429 9.432 23,859 -0.24(-2.44%)
Oct 18, 2004 9.510 9.668 9.502 9.668 13,575 +0.17(+1.79%)
Oct 15, 2004 9.446 9.497 9.444 9.497 5,759 +0.02(+0.21%)
Oct 14, 2004 9.519 9.522 9.446 9.478 18,511 -0.09(-0.91%)
Oct 13, 2004 9.432 9.736 9.432 9.566 55,946 +0.13(+1.42%)
Oct 12, 2004 9.359 9.432 9.201 9.432 41,960 +0.07(+0.78%)
Oct 11, 2004 9.648 9.648 9.286 9.359 55,535 -0.29(-3.00%)
Oct 08, 2004 9.602 9.724 9.566 9.648 18,511 +0.01(+0.08%)
Oct 07, 2004 9.818 9.818 9.638 9.641 15,632 -0.18(-1.83%)
Oct 06, 2004 9.748 9.821 9.677 9.821 43,194 +0.05(+0.50%)
Oct 05, 2004 9.724 9.967 9.724 9.772 53,067 +0.08(+0.78%)
Oct 04, 2004 9.432 9.721 9.432 9.697 28,384 +0.31(+3.32%)
Oct 01, 2004 9.711 9.833 9.274 9.386 53,067 -0.26(-2.75%)
Sep 30, 2004 9.675 9.796 9.636 9.651 48,130 +0.09(+0.89%)
Sep 29, 2004 9.118 9.575 9.118 9.566 67,876 +0.45(+4.93%)
Sep 28, 2004 8.897 9.128 8.885 9.116 11,929 +0.24(+2.74%)
Sep 27, 2004 8.994 8.994 8.873 8.873 9,872 -0.10(-1.11%)
Sep 24, 2004 8.878 8.972 8.878 8.972 13,575 +0.09(+1.04%)
Sep 23, 2004 8.851 8.880 8.814 8.880 4,113 +0.03(+0.33%)
Sep 22, 2004 9.055 9.055 8.848 8.851 22,214 -0.19(-2.07%)
Sep 21, 2004 9.006 9.079 8.997 9.038 9,872 +0.06(+0.62%)
Sep 20, 2004 9.031 9.067 8.934 8.982 83,920 -0.05(-0.54%)
Sep 17, 2004 9.189 9.189 8.999 9.031 114,772 -0.16(-1.72%)
Sep 16, 2004 9.067 9.189 9.067 9.189 3,290 +0.09(+1.02%)
Sep 15, 2004 8.994 9.126 8.994 9.096 10,284 +0.10(+1.11%)
Sep 14, 2004 8.885 9.004 8.885 8.997 16,043 +0.09(+1.06%)
Sep 13, 2004 8.693 8.951 8.693 8.902 13,163 +0.20(+2.29%)
Sep 10, 2004 8.481 8.703 8.435 8.703 11,929 +0.26(+3.14%)
Sep 09, 2004 8.301 8.459 8.265 8.438 13,163 +0.08(+0.90%)
Sep 08, 2004 8.374 8.391 8.343 8.362 5,347 -0.03(-0.35%)
Sep 07, 2004 8.336 8.447 8.336 8.391 4,525 +0.05(+0.55%)
Sep 03, 2004 8.136 8.350 8.136 8.345 8,227 +0.21(+2.57%)
Sep 02, 2004 8.143 8.146 8.134 8.136 3,290 -0.01(-0.12%)
Sep 01, 2004 7.827 8.146 7.827 8.146 32,087 +0.30(+3.78%)
Aug 31, 2004 7.852 7.869 7.840 7.849 4,936 -0.01(-0.19%)
Aug 30, 2004 7.791 7.864 7.779 7.864 43,194 +0.07(+0.94%)
Aug 27, 2004 7.852 7.852 7.789 7.791 11,107 -0.09(-1.08%)
Aug 26, 2004 7.852 7.937 7.852 7.876 4,525 +0.05(+0.62%)
Aug 25, 2004 7.810 7.847 7.793 7.827 15,632 +0.01(+0.19%)
Aug 24, 2004 7.910 7.910 7.781 7.813 13,575 -0.10(-1.23%)
Aug 23, 2004 7.973 7.990 7.910 7.910 13,986 -0.11(-1.36%)
Aug 20, 2004 7.905 8.022 7.905 8.020 14,398 +0.12(+1.48%)
Aug 19, 2004 8.010 8.015 7.903 7.903 14,809 -0.13(-1.66%)
Aug 18, 2004 8.022 8.066 8.022 8.037 18,100 +0.05(+0.64%)
Aug 17, 2004 7.956 7.985 7.956 7.985 24,270 +0.03(+0.37%)
Aug 16, 2004 8.119 8.119 7.949 7.956 14,809 -0.07(-0.82%)
Aug 13, 2004 7.949 8.022 7.937 8.022 23,036 +0.11(+1.38%)
Aug 12, 2004 7.842 7.937 7.842 7.913 13,986 +0.10(+1.31%)
Aug 11, 2004 7.798 7.810 7.745 7.810 5,759 +0.01(+0.09%)
Aug 10, 2004 7.791 7.840 7.609 7.803 32,909 +0.04(+0.47%)
Aug 09, 2004 7.779 7.830 7.755 7.767 48,541 +0.02(+0.22%)
Aug 06, 2004 7.580 7.750 7.553 7.750 102,020 +0.17(+2.25%)
Aug 05, 2004 7.536 7.703 7.536 7.580 15,632 +0.04(+0.55%)
Aug 04, 2004 7.560 7.616 7.536 7.538 34,143 -0.04(-0.58%)
Aug 03, 2004 7.657 7.657 7.538 7.582 7,816 -0.08(-0.98%)
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.