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

Kronos Worldwide Inc (NY: KRO )

12.61 +0.07 (+0.56%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 15, 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 (%)
May 28, 2004 7.670 7.670 7.645 7.645 15,408 -0.06(-0.83%)
May 27, 2004 7.744 7.756 7.709 7.709 13,786 -0.06(-0.76%)
May 26, 2004 7.768 7.798 7.752 7.768 6,487 -0.05(-0.63%)
May 25, 2004 7.756 7.857 7.756 7.818 14,192 +0.08(+1.02%)
May 24, 2004 7.719 7.793 7.670 7.739 12,164 +0.04(+0.58%)
May 21, 2004 7.413 7.707 7.413 7.694 30,817 +0.29(+3.97%)
May 20, 2004 7.411 7.411 7.398 7.401 27,573 +0.00(+0.03%)
May 19, 2004 7.472 7.588 7.398 7.398 22,707 -0.04(-0.60%)
May 18, 2004 7.213 7.445 7.213 7.443 16,219 +0.26(+3.68%)
May 17, 2004 7.418 7.418 7.152 7.179 98,940 -0.24(-3.22%)
May 14, 2004 7.398 7.418 7.398 7.418 3,243 -0.01(-0.17%)
May 13, 2004 7.470 7.519 7.401 7.430 9,731 -0.04(-0.53%)
May 12, 2004 7.386 7.472 7.374 7.470 61,229 +0.06(+0.80%)
May 11, 2004 7.448 7.448 7.398 7.411 47,442 -0.09(-1.15%)
May 10, 2004 7.650 7.665 7.497 7.497 108,672 -0.15(-2.00%)
May 07, 2004 7.707 7.707 7.645 7.650 45,415 -0.02(-0.23%)
May 06, 2004 7.645 7.731 7.645 7.667 38,927 -0.01(-0.10%)
May 05, 2004 7.744 7.744 7.667 7.675 10,137 -0.04(-0.58%)
May 04, 2004 7.682 7.744 7.645 7.719 12,570 +0.02(+0.22%)
May 03, 2004 7.682 7.704 7.645 7.702 8,920 +0.03(+0.45%)
Apr 30, 2004 7.670 7.744 7.645 7.667 13,381 +0.02(+0.29%)
Apr 29, 2004 7.916 7.916 7.645 7.645 40,549 -0.25(-3.12%)
Apr 28, 2004 7.892 7.941 7.892 7.892 79,071 -0.02(-0.22%)
Apr 27, 2004 7.867 7.966 7.867 7.909 23,518 +0.02(+0.22%)
Apr 26, 2004 7.894 7.926 7.892 7.892 23,518 -0.00(-0.03%)
Apr 23, 2004 8.138 8.138 7.892 7.894 23,518 -0.24(-3.00%)
Apr 22, 2004 7.966 8.138 7.953 8.138 17,030 +0.17(+2.17%)
Apr 21, 2004 7.892 7.966 7.892 7.966 6,082 +0.07(+0.94%)
Apr 20, 2004 7.892 7.941 7.892 7.892 17,841 -0.02(-0.31%)
Apr 19, 2004 8.015 8.015 7.916 7.916 12,164 -0.10(-1.23%)
Apr 16, 2004 7.953 8.037 7.916 8.015 9,326 +0.09(+1.12%)
Apr 15, 2004 7.966 7.980 7.926 7.926 8,920 -0.03(-0.34%)
Apr 14, 2004 7.966 7.990 7.938 7.953 22,707 +0.01(+0.16%)
Apr 13, 2004 7.892 7.941 7.892 7.941 35,278 +0.03(+0.41%)
Apr 12, 2004 7.793 7.948 7.793 7.909 20,274 +0.09(+1.17%)
Apr 08, 2004 7.892 7.892 7.768 7.818 12,164 -0.10(-1.31%)
Apr 07, 2004 8.022 8.022 7.892 7.921 12,975 -0.14(-1.71%)
Apr 06, 2004 8.141 8.141 8.040 8.059 17,841 -0.08(-1.00%)
Apr 05, 2004 7.867 8.261 7.840 8.141 43,388 +0.32(+4.10%)
Apr 02, 2004 7.670 8.040 7.670 7.820 47,037 +0.20(+2.62%)
Apr 01, 2004 7.495 7.645 7.495 7.620 12,975 +0.15(+2.01%)
Mar 31, 2004 7.398 7.470 7.201 7.470 33,656 +0.09(+1.24%)
Mar 30, 2004 7.448 7.499 7.300 7.379 30,817 -0.06(-0.76%)
Mar 29, 2004 7.078 7.472 7.078 7.435 70,961 +0.37(+5.24%)
Mar 26, 2004 7.102 7.102 7.056 7.065 23,518 -0.01(-0.17%)
Mar 25, 2004 7.127 7.127 7.053 7.078 45,415 -0.05(-0.69%)
Mar 24, 2004 7.398 7.423 7.127 7.127 162,198 -0.27(-3.70%)
Mar 23, 2004 7.524 7.524 7.398 7.401 23,924 -0.12(-1.61%)
Mar 22, 2004 7.645 7.662 7.522 7.522 97,318 -0.13(-1.68%)
Mar 19, 2004 7.657 7.682 7.645 7.650 23,113 +0.00(+0.06%)
Mar 18, 2004 7.645 7.744 7.645 7.645 144,761 -0.00(-0.03%)
Mar 17, 2004 7.497 7.670 7.497 7.647 57,174 +0.15(+2.01%)
Mar 16, 2004 7.423 7.544 7.398 7.497 21,491 +0.10(+1.33%)
Mar 15, 2004 7.571 7.571 7.386 7.398 117,593 -0.16(-2.09%)
Mar 12, 2004 7.460 7.559 7.411 7.556 47,442 +0.07(+0.96%)
Mar 11, 2004 7.398 7.583 7.398 7.485 77,449 +0.09(+1.17%)
Mar 10, 2004 7.719 7.719 7.398 7.398 39,333 -0.30(-3.85%)
Mar 09, 2004 8.052 8.052 7.694 7.694 25,951 -0.39(-4.88%)
Mar 08, 2004 7.916 8.089 7.867 8.089 22,302 +0.20(+2.50%)
Mar 05, 2004 7.899 7.916 7.867 7.892 6,082 +0.01(+0.16%)
Mar 04, 2004 7.924 7.924 7.842 7.879 11,759 -0.04(-0.50%)
Mar 03, 2004 7.916 7.941 7.781 7.919 16,219 -0.05(-0.59%)
Mar 02, 2004 8.202 8.202 7.953 7.966 93,669 -0.23(-2.86%)
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.