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

Kronos Worldwide Inc (NY: KRO )

13.35 -0.50 (-3.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2004 7.293 7.364 7.099 7.364 34,142 +0.09(+1.24%)
Mar 30, 2004 7.342 7.393 7.196 7.274 31,262 -0.06(-0.76%)
Mar 29, 2004 6.977 7.366 6.977 7.330 71,986 +0.36(+5.24%)
Mar 26, 2004 7.001 7.001 6.955 6.965 23,858 -0.01(-0.17%)
Mar 25, 2004 7.026 7.026 6.953 6.977 46,071 -0.05(-0.69%)
Mar 24, 2004 7.293 7.317 7.026 7.026 164,539 -0.27(-3.70%)
Mar 23, 2004 7.417 7.417 7.293 7.295 24,269 -0.12(-1.61%)
Mar 22, 2004 7.536 7.553 7.415 7.415 98,723 -0.13(-1.68%)
Mar 19, 2004 7.548 7.573 7.536 7.541 23,446 +0.00(+0.06%)
Mar 18, 2004 7.536 7.633 7.536 7.536 146,851 -0.00(-0.03%)
Mar 17, 2004 7.390 7.560 7.390 7.539 58,000 +0.15(+2.01%)
Mar 16, 2004 7.317 7.436 7.293 7.390 21,801 +0.10(+1.33%)
Mar 15, 2004 7.463 7.463 7.281 7.293 119,291 -0.16(-2.09%)
Mar 12, 2004 7.354 7.451 7.305 7.449 48,127 +0.07(+0.96%)
Mar 11, 2004 7.293 7.475 7.293 7.378 78,567 +0.09(+1.17%)
Mar 10, 2004 7.609 7.609 7.293 7.293 39,900 -0.29(-3.85%)
Mar 09, 2004 7.937 7.937 7.585 7.585 26,326 -0.39(-4.88%)
Mar 08, 2004 7.804 7.974 7.755 7.974 22,624 +0.19(+2.50%)
Mar 05, 2004 7.787 7.804 7.755 7.779 6,170 +0.01(+0.16%)
Mar 04, 2004 7.811 7.811 7.731 7.767 11,929 -0.04(-0.50%)
Mar 03, 2004 7.804 7.828 7.670 7.806 16,453 -0.05(-0.59%)
Mar 02, 2004 8.086 8.086 7.840 7.852 95,021 -0.23(-2.86%)
Mar 01, 2004 7.962 8.205 7.962 8.083 137,390 +0.24(+3.10%)
Feb 27, 2004 7.718 7.974 7.718 7.840 82,681 +0.12(+1.57%)
Feb 26, 2004 7.558 7.986 7.539 7.718 137,802 +0.18(+2.45%)
Feb 25, 2004 6.914 7.804 6.880 7.534 113,532 +0.61(+8.74%)
Feb 24, 2004 6.807 7.028 6.807 6.928 53,475 +0.12(+1.79%)
Feb 23, 2004 6.712 6.807 6.710 6.807 51,007 +0.09(+1.41%)
Feb 20, 2004 6.809 6.809 6.685 6.712 144,383 -0.09(-1.39%)
Feb 19, 2004 6.831 6.877 6.804 6.807 59,234 +0.00(+0.00%)
Feb 18, 2004 6.953 6.953 6.807 6.807 44,425 -0.15(-2.10%)
Feb 17, 2004 6.807 6.953 6.802 6.953 47,716 +0.14(+2.11%)
Feb 13, 2004 6.661 6.824 6.661 6.809 38,255 +0.06(+0.94%)
Feb 12, 2004 6.710 6.758 6.588 6.746 268,200 +0.04(+0.54%)
Feb 11, 2004 6.868 6.868 6.442 6.710 112,298 -0.10(-1.43%)
Feb 10, 2004 6.442 6.807 6.418 6.807 78,979 +0.34(+5.26%)
Feb 09, 2004 6.321 6.491 6.296 6.467 48,127 +0.12(+1.92%)
Feb 06, 2004 6.260 6.345 6.223 6.345 47,716 +0.07(+1.16%)
Feb 05, 2004 6.199 6.309 6.199 6.272 46,482 +0.13(+2.14%)
Feb 04, 2004 6.345 6.369 6.138 6.141 52,241 -0.25(-3.95%)
Feb 03, 2004 6.150 6.394 6.138 6.394 67,872 +0.22(+3.54%)
Feb 02, 2004 6.223 6.223 6.138 6.175 62,936 -0.05(-0.74%)
Jan 30, 2004 6.102 6.248 6.029 6.221 85,560 +0.14(+2.36%)
Jan 29, 2004 5.881 6.078 5.774 6.078 55,532 +0.17(+2.92%)
Jan 28, 2004 6.078 6.078 5.905 5.905 46,482 -0.20(-3.27%)
Jan 27, 2004 6.024 6.197 5.832 6.104 94,199 +0.08(+1.33%)
Jan 26, 2004 6.248 6.296 6.005 6.024 26,326 -0.26(-4.14%)
Jan 23, 2004 6.223 6.284 6.199 6.284 36,198 +0.01(+0.16%)
Jan 22, 2004 6.189 6.287 6.189 6.274 20,567 +0.07(+1.18%)
Jan 21, 2004 6.296 6.321 6.199 6.202 14,397 -0.12(-1.88%)
Jan 20, 2004 6.296 6.467 6.199 6.321 58,411 +0.02(+0.39%)
Jan 16, 2004 5.907 6.296 5.907 6.296 131,220 +0.39(+6.58%)
Jan 15, 2004 5.834 5.932 5.834 5.907 32,085 +0.05(+0.83%)
Jan 14, 2004 5.859 5.883 5.834 5.859 144,383 -0.02(-0.41%)
Jan 13, 2004 5.834 5.905 5.834 5.883 76,099 +0.03(+0.58%)
Jan 12, 2004 6.114 6.150 5.834 5.849 81,858 -0.24(-3.91%)
Jan 09, 2004 5.932 6.199 5.895 6.087 143,972 +0.25(+4.20%)
Jan 08, 2004 5.531 5.980 5.531 5.842 262,441 +0.31(+5.63%)
Jan 07, 2004 5.373 5.543 5.373 5.531 162,894 +0.13(+2.39%)
Jan 06, 2004 5.494 5.494 5.229 5.402 282,597 -0.14(-2.54%)
Jan 05, 2004 5.701 5.786 5.531 5.543 67,461 -0.10(-1.72%)
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.