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

Kronos Worldwide Inc (NY: KRO )

13.44 -0.10 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 7.538 7.594 7.528 7.548 46,896 +0.01(+0.16%)
Jul 29, 2004 7.584 7.584 7.536 7.536 53,478 +0.00(+0.00%)
Jul 28, 2004 7.545 7.567 7.536 7.536 38,669 -0.02(-0.32%)
Jul 27, 2004 7.548 7.575 7.541 7.560 13,575 +0.01(+0.16%)
Jul 26, 2004 7.536 7.584 7.536 7.548 15,632 +0.06(+0.81%)
Jul 23, 2004 7.609 7.611 7.487 7.487 31,675 -0.12(-1.60%)
Jul 22, 2004 7.682 7.682 7.536 7.609 33,321 -0.10(-1.26%)
Jul 21, 2004 7.755 7.808 7.669 7.706 24,682 -0.10(-1.34%)
Jul 20, 2004 7.815 7.815 7.786 7.810 10,284 +0.03(+0.34%)
Jul 19, 2004 7.657 7.784 7.609 7.784 18,511 +0.07(+0.85%)
Jul 16, 2004 7.759 7.759 7.657 7.718 30,441 -0.06(-0.78%)
Jul 15, 2004 7.998 7.998 7.779 7.779 27,150 -0.25(-3.12%)
Jul 14, 2004 7.925 8.058 7.779 8.029 50,598 +0.06(+0.70%)
Jul 13, 2004 7.925 7.973 7.886 7.973 17,277 +0.09(+1.08%)
Jul 12, 2004 7.801 7.888 7.801 7.888 11,929 +0.09(+1.09%)
Jul 09, 2004 7.609 7.922 7.609 7.803 19,334 +0.27(+3.55%)
Jul 08, 2004 7.730 7.730 7.536 7.536 17,689 -0.24(-3.13%)
Jul 07, 2004 8.122 8.122 7.779 7.779 40,725 -0.40(-4.93%)
Jul 06, 2004 8.464 8.464 8.119 8.182 19,334 -0.31(-3.69%)
Jul 02, 2004 8.418 8.503 8.418 8.496 14,398 +0.11(+1.36%)
Jul 01, 2004 8.301 8.494 8.219 8.382 39,491 +0.07(+0.82%)
Jun 30, 2004 8.139 8.382 8.139 8.314 46,896 +0.18(+2.15%)
Jun 29, 2004 8.022 8.139 8.022 8.139 29,618 +0.15(+1.92%)
Jun 28, 2004 8.131 8.139 7.983 7.985 32,909 -0.11(-1.35%)
Jun 25, 2004 7.854 8.095 7.854 8.095 135,341 +0.19(+2.43%)
Jun 24, 2004 7.961 8.022 7.900 7.903 32,087 -0.04(-0.55%)
Jun 23, 2004 7.699 7.959 7.694 7.947 32,498 +0.25(+3.22%)
Jun 22, 2004 7.988 7.988 7.657 7.699 31,675 -0.29(-3.62%)
Jun 21, 2004 8.007 8.032 7.966 7.988 14,809 -0.03(-0.42%)
Jun 18, 2004 7.730 8.022 7.686 8.022 108,602 +0.34(+4.43%)
Jun 17, 2004 7.487 7.682 7.487 7.682 18,511 +0.14(+1.87%)
Jun 16, 2004 7.584 7.584 7.538 7.541 13,986 -0.02(-0.32%)
Jun 15, 2004 7.776 7.779 7.560 7.565 70,344 -0.21(-2.75%)
Jun 14, 2004 8.085 8.085 7.779 7.779 95,438 -0.34(-4.19%)
Jun 10, 2004 7.961 8.139 7.961 8.119 51,421 +0.11(+1.40%)
Jun 09, 2004 7.888 8.119 7.779 8.007 89,267 +0.11(+1.35%)
Jun 08, 2004 7.645 7.900 7.645 7.900 37,023 +0.28(+3.67%)
Jun 07, 2004 7.582 7.621 7.538 7.621 10,284 +0.05(+0.67%)
Jun 04, 2004 7.560 7.580 7.548 7.570 8,227 +0.03(+0.45%)
Jun 03, 2004 7.674 7.674 7.536 7.536 19,745 -0.15(-1.96%)
Jun 02, 2004 7.686 7.735 7.645 7.686 4,936 +0.00(+0.06%)
Jun 01, 2004 7.584 7.684 7.548 7.682 18,511 +0.15(+1.94%)
May 28, 2004 7.560 7.560 7.536 7.536 15,632 -0.06(-0.83%)
May 27, 2004 7.633 7.645 7.599 7.599 13,986 -0.06(-0.76%)
May 26, 2004 7.657 7.686 7.641 7.657 6,581 -0.05(-0.63%)
May 25, 2004 7.645 7.745 7.645 7.706 14,398 +0.08(+1.02%)
May 24, 2004 7.609 7.682 7.560 7.628 12,341 +0.04(+0.58%)
May 21, 2004 7.307 7.597 7.307 7.584 31,264 +0.29(+3.97%)
May 20, 2004 7.305 7.305 7.293 7.295 27,973 +0.00(+0.03%)
May 19, 2004 7.366 7.480 7.293 7.293 23,036 -0.04(-0.60%)
May 18, 2004 7.110 7.339 7.110 7.336 16,454 +0.26(+3.68%)
May 17, 2004 7.312 7.312 7.050 7.076 100,374 -0.24(-3.22%)
May 14, 2004 7.293 7.312 7.293 7.312 3,290 -0.01(-0.17%)
May 13, 2004 7.363 7.412 7.295 7.324 9,872 -0.04(-0.53%)
May 12, 2004 7.281 7.366 7.268 7.363 62,117 +0.06(+0.80%)
May 11, 2004 7.341 7.341 7.293 7.305 48,130 -0.09(-1.15%)
May 10, 2004 7.541 7.555 7.390 7.390 110,247 -0.15(-2.00%)
May 07, 2004 7.597 7.597 7.536 7.541 46,073 -0.02(-0.23%)
May 06, 2004 7.536 7.621 7.536 7.558 39,491 -0.01(-0.10%)
May 05, 2004 7.633 7.633 7.558 7.565 10,284 -0.04(-0.58%)
May 04, 2004 7.572 7.633 7.536 7.609 12,752 +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.