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

Kronos Worldwide Inc (NY: KRO )

12.00 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2004 7.494 7.645 7.494 7.620 12,976 +0.15(+2.01%)
Mar 31, 2004 7.398 7.469 7.201 7.469 33,657 +0.09(+1.24%)
Mar 30, 2004 7.447 7.499 7.299 7.378 30,819 -0.06(-0.76%)
Mar 29, 2004 7.077 7.472 7.077 7.435 70,965 +0.37(+5.24%)
Mar 26, 2004 7.102 7.102 7.055 7.065 23,520 -0.01(-0.17%)
Mar 25, 2004 7.127 7.127 7.053 7.077 45,417 -0.05(-0.69%)
Mar 24, 2004 7.398 7.423 7.127 7.127 162,207 -0.27(-3.70%)
Mar 23, 2004 7.524 7.524 7.398 7.400 23,925 -0.12(-1.61%)
Mar 22, 2004 7.645 7.662 7.521 7.521 97,324 -0.13(-1.68%)
Mar 19, 2004 7.657 7.682 7.645 7.649 23,114 +0.00(+0.06%)
Mar 18, 2004 7.645 7.743 7.645 7.645 144,769 -0.00(-0.03%)
Mar 17, 2004 7.497 7.669 7.497 7.647 57,178 +0.15(+2.01%)
Mar 16, 2004 7.423 7.543 7.398 7.497 21,492 +0.10(+1.33%)
Mar 15, 2004 7.571 7.571 7.386 7.398 117,600 -0.16(-2.09%)
Mar 12, 2004 7.460 7.558 7.410 7.556 47,445 +0.07(+0.96%)
Mar 11, 2004 7.398 7.583 7.398 7.484 77,453 +0.09(+1.17%)
Mar 10, 2004 7.719 7.719 7.398 7.398 39,335 -0.30(-3.85%)
Mar 09, 2004 8.051 8.051 7.694 7.694 25,953 -0.39(-4.88%)
Mar 08, 2004 7.916 8.088 7.866 8.088 22,303 +0.20(+2.50%)
Mar 05, 2004 7.899 7.916 7.866 7.891 6,082 +0.01(+0.16%)
Mar 04, 2004 7.923 7.923 7.842 7.879 11,760 -0.04(-0.50%)
Mar 03, 2004 7.916 7.940 7.780 7.918 16,220 -0.05(-0.59%)
Mar 02, 2004 8.202 8.202 7.953 7.965 93,674 -0.23(-2.86%)
Mar 01, 2004 8.076 8.323 8.076 8.199 135,442 +0.25(+3.10%)
Feb 27, 2004 7.830 8.088 7.830 7.953 81,509 +0.12(+1.57%)
Feb 26, 2004 7.667 8.101 7.647 7.830 135,848 +0.19(+2.45%)
Feb 25, 2004 7.013 7.916 6.979 7.642 111,922 +0.61(+8.74%)
Feb 24, 2004 6.905 7.129 6.905 7.028 52,717 +0.12(+1.79%)
Feb 23, 2004 6.809 6.905 6.806 6.905 50,284 +0.10(+1.41%)
Feb 20, 2004 6.907 6.907 6.781 6.809 142,336 -0.10(-1.39%)
Feb 19, 2004 6.929 6.976 6.902 6.905 58,394 +0.00(+0.00%)
Feb 18, 2004 7.053 7.053 6.905 6.905 43,795 -0.15(-2.10%)
Feb 17, 2004 6.905 7.053 6.900 7.053 47,040 +0.15(+2.11%)
Feb 13, 2004 6.757 6.922 6.757 6.907 37,713 +0.06(+0.94%)
Feb 12, 2004 6.806 6.855 6.683 6.843 264,397 +0.04(+0.54%)
Feb 11, 2004 6.966 6.966 6.535 6.806 110,706 -0.10(-1.43%)
Feb 10, 2004 6.535 6.905 6.510 6.905 77,859 +0.35(+5.26%)
Feb 09, 2004 6.412 6.584 6.387 6.560 47,445 +0.12(+1.92%)
Feb 06, 2004 6.350 6.436 6.313 6.436 47,040 +0.07(+1.16%)
Feb 05, 2004 6.288 6.399 6.288 6.362 45,823 +0.13(+2.14%)
Feb 04, 2004 6.436 6.461 6.227 6.229 51,500 -0.26(-3.95%)
Feb 03, 2004 6.239 6.486 6.227 6.486 66,910 +0.22(+3.54%)
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.