Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

12.45 +0.03 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 30, 2004 7.493 7.548 7.483 7.503 47,180 +0.01(+0.16%)
Jul 29, 2004 7.539 7.539 7.490 7.490 53,802 +0.00(+0.00%)
Jul 28, 2004 7.500 7.522 7.490 7.490 38,902 -0.02(-0.32%)
Jul 27, 2004 7.503 7.529 7.495 7.515 13,657 +0.01(+0.16%)
Jul 26, 2004 7.490 7.539 7.490 7.503 15,726 +0.06(+0.81%)
Jul 23, 2004 7.563 7.565 7.442 7.442 31,867 -0.12(-1.60%)
Jul 22, 2004 7.635 7.635 7.490 7.563 33,522 -0.10(-1.26%)
Jul 21, 2004 7.708 7.761 7.623 7.660 24,831 -0.10(-1.34%)
Jul 20, 2004 7.768 7.768 7.739 7.763 10,346 +0.03(+0.34%)
Jul 19, 2004 7.611 7.737 7.563 7.737 18,623 +0.07(+0.85%)
Jul 16, 2004 7.713 7.713 7.611 7.672 30,625 -0.06(-0.78%)
Jul 15, 2004 7.950 7.950 7.732 7.732 27,314 -0.25(-3.12%)
Jul 14, 2004 7.877 8.010 7.732 7.981 50,904 +0.06(+0.70%)
Jul 13, 2004 7.877 7.925 7.838 7.925 17,382 +0.08(+1.08%)
Jul 12, 2004 7.754 7.841 7.754 7.841 12,001 +0.08(+1.09%)
Jul 09, 2004 7.563 7.875 7.563 7.756 19,451 +0.27(+3.55%)
Jul 08, 2004 7.684 7.684 7.490 7.490 17,796 -0.24(-3.12%)
Jul 07, 2004 8.073 8.073 7.732 7.732 40,972 -0.40(-4.93%)
Jul 06, 2004 8.413 8.413 8.070 8.133 19,451 -0.31(-3.69%)
Jul 02, 2004 8.368 8.452 8.368 8.445 14,485 +0.11(+1.36%)
Jul 01, 2004 8.252 8.442 8.169 8.331 39,730 +0.07(+0.82%)
Jun 30, 2004 8.090 8.331 8.090 8.264 47,180 +0.17(+2.15%)
Jun 29, 2004 7.974 8.090 7.974 8.090 29,798 +0.15(+1.92%)
Jun 28, 2004 8.082 8.090 7.935 7.937 33,108 -0.11(-1.35%)
Jun 25, 2004 7.807 8.046 7.807 8.046 136,160 +0.19(+2.43%)
Jun 24, 2004 7.913 7.973 7.853 7.855 32,281 -0.04(-0.55%)
Jun 23, 2004 7.652 7.911 7.647 7.899 32,695 +0.25(+3.22%)
Jun 22, 2004 7.940 7.940 7.611 7.652 31,867 -0.29(-3.62%)
Jun 21, 2004 7.959 7.983 7.918 7.940 14,899 -0.03(-0.42%)
Jun 18, 2004 7.684 7.974 7.640 7.974 109,259 +0.34(+4.43%)
Jun 17, 2004 7.442 7.635 7.442 7.635 18,623 +0.14(+1.87%)
Jun 16, 2004 7.539 7.539 7.493 7.495 14,071 -0.02(-0.32%)
Jun 15, 2004 7.730 7.732 7.515 7.519 70,770 -0.21(-2.75%)
Jun 14, 2004 8.037 8.037 7.732 7.732 96,015 -0.34(-4.19%)
Jun 10, 2004 7.913 8.090 7.913 8.070 51,732 +0.11(+1.40%)
Jun 09, 2004 7.841 8.070 7.732 7.959 89,807 +0.11(+1.35%)
Jun 08, 2004 7.599 7.853 7.599 7.853 37,247 +0.28(+3.67%)
Jun 07, 2004 7.536 7.575 7.493 7.575 10,346 +0.05(+0.67%)
Jun 04, 2004 7.515 7.534 7.503 7.524 8,277 +0.03(+0.45%)
Jun 03, 2004 7.628 7.628 7.490 7.490 19,865 -0.15(-1.96%)
Jun 02, 2004 7.640 7.689 7.599 7.640 4,966 +0.00(+0.06%)
Jun 01, 2004 7.539 7.638 7.503 7.635 18,623 +0.14(+1.94%)
May 28, 2004 7.515 7.515 7.490 7.490 15,726 -0.06(-0.83%)
May 27, 2004 7.587 7.599 7.553 7.553 14,071 -0.06(-0.76%)
May 26, 2004 7.611 7.640 7.596 7.611 6,621 -0.05(-0.63%)
May 25, 2004 7.599 7.698 7.599 7.660 14,485 +0.08(+1.02%)
May 24, 2004 7.563 7.635 7.515 7.582 12,415 +0.04(+0.58%)
May 21, 2004 7.263 7.551 7.263 7.539 31,453 +0.29(+3.97%)
May 20, 2004 7.261 7.261 7.249 7.251 28,142 +0.00(+0.03%)
May 19, 2004 7.321 7.435 7.249 7.249 23,176 -0.04(-0.60%)
May 18, 2004 7.068 7.295 7.068 7.292 16,554 +0.26(+3.68%)
May 17, 2004 7.268 7.268 7.007 7.034 100,982 -0.23(-3.22%)
May 14, 2004 7.249 7.268 7.249 7.268 3,310 -0.01(-0.17%)
May 13, 2004 7.319 7.367 7.251 7.280 9,932 -0.04(-0.53%)
May 12, 2004 7.237 7.321 7.225 7.319 62,493 +0.06(+0.80%)
May 11, 2004 7.297 7.297 7.249 7.261 48,421 -0.08(-1.15%)
May 10, 2004 7.495 7.510 7.345 7.345 110,914 -0.15(-2.00%)
May 07, 2004 7.551 7.551 7.490 7.495 46,352 -0.02(-0.23%)
May 06, 2004 7.490 7.575 7.490 7.512 39,730 -0.01(-0.10%)
May 05, 2004 7.587 7.587 7.512 7.519 10,346 -0.04(-0.58%)
May 04, 2004 7.527 7.587 7.490 7.563 12,829 +0.02(+0.22%)
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.