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 (%)
Nov 30, 2004 10.70 11.09 10.70 11.09 25,660 +0.41(+3.85%)
Nov 29, 2004 10.53 10.68 10.49 10.68 25,246 +0.14(+1.38%)
Nov 26, 2004 10.40 10.53 10.40 10.53 2,069 +0.14(+1.39%)
Nov 24, 2004 10.39 10.51 10.39 10.39 57,529 +0.00(+0.00%)
Nov 23, 2004 10.51 10.57 10.26 10.39 29,385 -0.07(-0.69%)
Nov 22, 2004 9.986 10.53 9.981 10.46 49,666 +0.50(+5.02%)
Nov 19, 2004 9.870 9.967 9.848 9.962 24,005 +0.07(+0.68%)
Nov 18, 2004 9.954 9.954 9.872 9.894 5,794 -0.04(-0.39%)
Nov 17, 2004 9.930 10.00 9.853 9.933 78,224 +0.02(+0.24%)
Nov 16, 2004 9.906 9.935 9.848 9.909 72,015 +0.00(+0.02%)
Nov 15, 2004 9.945 9.998 9.848 9.906 74,499 -0.08(-0.85%)
Nov 12, 2004 9.942 10.02 9.906 9.991 60,013 +0.08(+0.80%)
Nov 11, 2004 9.797 9.952 9.797 9.911 40,974 +0.08(+0.79%)
Nov 10, 2004 9.819 9.913 9.819 9.834 16,555 -0.01(-0.10%)
Nov 09, 2004 9.942 9.942 9.834 9.843 30,627 -0.12(-1.24%)
Nov 08, 2004 9.882 10.05 9.836 9.967 14,072 +0.13(+1.28%)
Nov 05, 2004 9.546 9.841 9.546 9.841 24,005 +0.30(+3.11%)
Nov 04, 2004 9.408 9.785 9.363 9.544 33,110 +0.09(+0.92%)
Nov 03, 2004 9.604 9.604 9.418 9.457 12,830 -0.10(-1.09%)
Nov 02, 2004 9.580 9.599 9.399 9.561 20,280 -0.07(-0.70%)
Nov 01, 2004 9.689 9.689 9.578 9.628 16,969 -0.01(-0.13%)
Oct 29, 2004 9.665 9.686 9.609 9.640 11,174 -0.02(-0.25%)
Oct 28, 2004 9.701 9.701 9.604 9.665 4,138 -0.04(-0.37%)
Oct 27, 2004 9.650 9.783 9.650 9.701 17,383 +0.10(+1.01%)
Oct 26, 2004 9.423 9.604 9.423 9.604 16,969 +0.21(+2.19%)
Oct 25, 2004 9.466 9.609 9.399 9.399 19,452 -0.10(-1.09%)
Oct 22, 2004 9.604 9.604 9.498 9.503 31,869 -0.11(-1.16%)
Oct 21, 2004 9.452 9.614 9.452 9.614 6,622 +0.16(+1.71%)
Oct 20, 2004 9.338 9.454 9.326 9.452 19,452 +0.08(+0.82%)
Oct 19, 2004 9.652 9.652 9.372 9.375 24,005 -0.23(-2.44%)
Oct 18, 2004 9.452 9.609 9.445 9.609 13,658 +0.17(+1.79%)
Oct 15, 2004 9.389 9.440 9.387 9.440 5,794 +0.02(+0.21%)
Oct 14, 2004 9.462 9.464 9.389 9.421 18,624 -0.09(-0.91%)
Oct 13, 2004 9.375 9.677 9.375 9.507 56,288 +0.13(+1.42%)
Oct 12, 2004 9.302 9.375 9.145 9.375 42,216 +0.07(+0.78%)
Oct 11, 2004 9.590 9.590 9.230 9.302 55,874 -0.29(-3.00%)
Oct 08, 2004 9.544 9.665 9.507 9.590 18,624 +0.01(+0.08%)
Oct 07, 2004 9.759 9.759 9.580 9.582 15,727 -0.18(-1.83%)
Oct 06, 2004 9.689 9.761 9.619 9.761 43,457 +0.05(+0.50%)
Oct 05, 2004 9.665 9.906 9.665 9.713 53,391 +0.07(+0.78%)
Oct 04, 2004 9.375 9.662 9.375 9.638 28,558 +0.31(+3.32%)
Oct 01, 2004 9.652 9.773 9.218 9.329 53,391 -0.26(-2.75%)
Sep 30, 2004 9.616 9.737 9.578 9.592 48,424 +0.08(+0.89%)
Sep 29, 2004 9.063 9.517 9.063 9.507 68,290 +0.45(+4.93%)
Sep 28, 2004 8.843 9.073 8.831 9.060 12,002 +0.24(+2.74%)
Sep 27, 2004 8.940 8.940 8.819 8.819 9,933 -0.10(-1.11%)
Sep 24, 2004 8.824 8.918 8.824 8.918 13,658 +0.09(+1.04%)
Sep 23, 2004 8.797 8.826 8.761 8.826 4,138 +0.03(+0.33%)
Sep 22, 2004 9.000 9.000 8.795 8.797 22,349 -0.19(-2.07%)
Sep 21, 2004 8.952 9.024 8.942 8.983 9,933 +0.06(+0.62%)
Sep 20, 2004 8.976 9.012 8.879 8.928 84,432 -0.05(-0.54%)
Sep 17, 2004 9.133 9.133 8.945 8.976 115,473 -0.16(-1.72%)
Sep 16, 2004 9.012 9.133 9.012 9.133 3,311 +0.09(+1.02%)
Sep 15, 2004 8.940 9.070 8.940 9.041 10,347 +0.10(+1.11%)
Sep 14, 2004 8.831 8.949 8.831 8.942 16,141 +0.09(+1.07%)
Sep 13, 2004 8.640 8.896 8.640 8.848 13,244 +0.20(+2.29%)
Sep 10, 2004 8.430 8.650 8.384 8.650 12,002 +0.26(+3.14%)
Sep 09, 2004 8.251 8.408 8.215 8.386 13,244 +0.07(+0.90%)
Sep 08, 2004 8.324 8.341 8.292 8.312 5,380 -0.03(-0.35%)
Sep 07, 2004 8.285 8.396 8.285 8.341 4,552 +0.05(+0.55%)
Sep 03, 2004 8.087 8.299 8.087 8.295 8,277 +0.21(+2.57%)
Sep 02, 2004 8.094 8.096 8.084 8.087 3,311 -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.