Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 7.718 7.973 7.718 7.840 82,685 +0.12(+1.57%)
Feb 26, 2004 7.558 7.985 7.538 7.718 137,809 +0.18(+2.45%)
Feb 25, 2004 6.913 7.803 6.879 7.533 113,538 +0.61(+8.74%)
Feb 24, 2004 6.806 7.028 6.806 6.928 53,478 +0.12(+1.79%)
Feb 23, 2004 6.712 6.806 6.709 6.806 51,010 +0.09(+1.41%)
Feb 20, 2004 6.809 6.809 6.685 6.712 144,391 -0.09(-1.39%)
Feb 19, 2004 6.831 6.877 6.804 6.806 59,237 +0.00(+0.00%)
Feb 18, 2004 6.952 6.952 6.806 6.806 44,428 -0.15(-2.10%)
Feb 17, 2004 6.806 6.952 6.802 6.952 47,719 +0.14(+2.11%)
Feb 13, 2004 6.661 6.824 6.661 6.809 38,257 +0.06(+0.94%)
Feb 12, 2004 6.709 6.758 6.588 6.746 268,214 +0.04(+0.54%)
Feb 11, 2004 6.867 6.867 6.442 6.709 112,304 -0.10(-1.43%)
Feb 10, 2004 6.442 6.806 6.418 6.806 78,983 +0.34(+5.26%)
Feb 09, 2004 6.320 6.490 6.296 6.466 48,130 +0.12(+1.92%)
Feb 06, 2004 6.260 6.345 6.223 6.345 47,719 +0.07(+1.16%)
Feb 05, 2004 6.199 6.308 6.199 6.272 46,485 +0.13(+2.14%)
Feb 04, 2004 6.345 6.369 6.138 6.140 52,244 -0.25(-3.95%)
Feb 03, 2004 6.150 6.393 6.138 6.393 67,876 +0.22(+3.54%)
Feb 02, 2004 6.223 6.223 6.138 6.174 62,940 -0.05(-0.74%)
Jan 30, 2004 6.102 6.247 6.029 6.221 85,565 +0.14(+2.36%)
Jan 29, 2004 5.880 6.077 5.773 6.077 55,535 +0.17(+2.92%)
Jan 28, 2004 6.077 6.077 5.905 5.905 46,485 -0.20(-3.27%)
Jan 27, 2004 6.024 6.196 5.832 6.104 94,204 +0.08(+1.33%)
Jan 26, 2004 6.247 6.296 6.004 6.024 26,327 -0.26(-4.14%)
Jan 23, 2004 6.223 6.284 6.199 6.284 36,200 +0.01(+0.15%)
Jan 22, 2004 6.189 6.286 6.189 6.274 20,568 +0.07(+1.18%)
Jan 21, 2004 6.296 6.320 6.199 6.201 14,398 -0.12(-1.88%)
Jan 20, 2004 6.296 6.466 6.199 6.320 58,414 +0.02(+0.39%)
Jan 16, 2004 5.907 6.296 5.907 6.296 131,227 +0.39(+6.58%)
Jan 15, 2004 5.834 5.931 5.834 5.907 32,087 +0.05(+0.83%)
Jan 14, 2004 5.858 5.883 5.834 5.858 144,391 -0.02(-0.41%)
Jan 13, 2004 5.834 5.905 5.834 5.883 76,103 +0.03(+0.58%)
Jan 12, 2004 6.114 6.150 5.834 5.849 81,863 -0.24(-3.91%)
Jan 09, 2004 5.931 6.199 5.895 6.087 143,980 +0.25(+4.20%)
Jan 08, 2004 5.530 5.980 5.530 5.841 262,455 +0.31(+5.63%)
Jan 07, 2004 5.372 5.542 5.372 5.530 162,903 +0.13(+2.39%)
Jan 06, 2004 5.494 5.494 5.229 5.401 282,612 -0.14(-2.54%)
Jan 05, 2004 5.700 5.786 5.530 5.542 67,465 -0.10(-1.72%)
Jan 02, 2004 5.530 5.688 5.462 5.640 86,799 +0.24(+4.50%)
Dec 31, 2003 5.885 5.885 5.226 5.397 1,102,478 -0.44(-7.54%)
Dec 30, 2003 6.029 6.498 5.834 5.837 570,162 -0.19(-3.15%)
Dec 29, 2003 5.190 6.026 5.190 6.026 324,984 +0.92(+18.05%)
Dec 26, 2003 4.947 5.105 4.947 5.105 22,625 +0.17(+3.45%)
Dec 24, 2003 4.794 4.935 4.794 4.935 26,739 +0.12(+2.42%)
Dec 23, 2003 4.473 4.818 4.473 4.818 130,405 +0.44(+10.11%)
Dec 22, 2003 4.349 4.376 4.303 4.376 170,308 +0.03(+0.61%)
Dec 19, 2003 4.436 4.439 4.327 4.349 320,047 -0.09(-2.13%)
Dec 18, 2003 4.325 4.441 4.325 4.444 102,020 +0.10(+2.41%)
Dec 17, 2003 4.259 4.339 4.254 4.339 150,973 +0.07(+1.65%)
Dec 16, 2003 4.169 4.249 4.169 4.269 87,210 +0.10(+2.39%)
Dec 15, 2003 4.218 4.239 4.169 4.169 250,525 -0.02(-0.58%)
Dec 12, 2003 4.108 4.266 4.108 4.193 430,707 +0.13(+3.29%)
Dec 11, 2003 4.084 4.133 4.035 4.060 48,953 -0.02(-0.60%)
Dec 10, 2003 4.203 4.203 4.084 4.084 55,535 -0.05(-1.18%)
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.