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

Kronos Worldwide Inc (NY: KRO )

13.67 -0.62 (-4.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2004 10.77 11.16 10.77 11.16 25,505 +0.41(+3.85%)
Nov 29, 2004 10.60 10.74 10.56 10.74 25,093 +0.15(+1.38%)
Nov 26, 2004 10.46 10.60 10.46 10.60 2,056 +0.15(+1.40%)
Nov 24, 2004 10.45 10.57 10.45 10.45 57,180 +0.00(+0.00%)
Nov 23, 2004 10.57 10.64 10.32 10.45 29,207 -0.07(-0.69%)
Nov 22, 2004 10.05 10.60 10.04 10.53 49,364 +0.50(+5.02%)
Nov 19, 2004 9.930 10.03 9.908 10.02 23,859 +0.07(+0.68%)
Nov 18, 2004 10.02 10.02 9.933 9.954 5,759 -0.04(-0.39%)
Nov 17, 2004 9.991 10.06 9.913 9.993 77,749 +0.02(+0.24%)
Nov 16, 2004 9.967 9.996 9.908 9.969 71,578 +0.00(+0.02%)
Nov 15, 2004 10.01 10.06 9.908 9.967 74,047 -0.09(-0.85%)
Nov 12, 2004 10.00 10.08 9.967 10.05 59,649 +0.08(+0.80%)
Nov 11, 2004 9.857 10.01 9.857 9.972 40,725 +0.08(+0.79%)
Nov 10, 2004 9.879 9.974 9.879 9.894 16,454 -0.01(-0.10%)
Nov 09, 2004 10.00 10.00 9.894 9.903 30,441 -0.12(-1.24%)
Nov 08, 2004 9.942 10.11 9.896 10.03 13,986 +0.13(+1.28%)
Nov 05, 2004 9.604 9.901 9.604 9.901 23,859 +0.30(+3.11%)
Nov 04, 2004 9.466 9.845 9.420 9.602 32,909 +0.09(+0.92%)
Nov 03, 2004 9.663 9.663 9.476 9.514 12,752 -0.10(-1.09%)
Nov 02, 2004 9.638 9.658 9.456 9.619 20,157 -0.07(-0.70%)
Nov 01, 2004 9.748 9.748 9.636 9.687 16,866 -0.01(-0.13%)
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%)
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.