Skip to main content
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 (%)
May 28, 2004 7.560 7.560 7.536 7.536 15,632 -0.06(-0.83%)
May 27, 2004 7.633 7.645 7.599 7.599 13,986 -0.06(-0.76%)
May 26, 2004 7.657 7.686 7.641 7.657 6,581 -0.05(-0.63%)
May 25, 2004 7.645 7.745 7.645 7.706 14,398 +0.08(+1.02%)
May 24, 2004 7.609 7.682 7.560 7.628 12,341 +0.04(+0.58%)
May 21, 2004 7.307 7.597 7.307 7.584 31,264 +0.29(+3.97%)
May 20, 2004 7.305 7.305 7.293 7.295 27,973 +0.00(+0.03%)
May 19, 2004 7.366 7.480 7.293 7.293 23,036 -0.04(-0.60%)
May 18, 2004 7.110 7.339 7.110 7.336 16,454 +0.26(+3.68%)
May 17, 2004 7.312 7.312 7.050 7.076 100,374 -0.24(-3.22%)
May 14, 2004 7.293 7.312 7.293 7.312 3,290 -0.01(-0.17%)
May 13, 2004 7.363 7.412 7.295 7.324 9,872 -0.04(-0.53%)
May 12, 2004 7.281 7.366 7.268 7.363 62,117 +0.06(+0.80%)
May 11, 2004 7.341 7.341 7.293 7.305 48,130 -0.09(-1.15%)
May 10, 2004 7.541 7.555 7.390 7.390 110,247 -0.15(-2.00%)
May 07, 2004 7.597 7.597 7.536 7.541 46,073 -0.02(-0.23%)
May 06, 2004 7.536 7.621 7.536 7.558 39,491 -0.01(-0.10%)
May 05, 2004 7.633 7.633 7.558 7.565 10,284 -0.04(-0.58%)
May 04, 2004 7.572 7.633 7.536 7.609 12,752 +0.02(+0.22%)
May 03, 2004 7.572 7.594 7.536 7.592 9,050 +0.03(+0.45%)
Apr 30, 2004 7.560 7.633 7.536 7.558 13,575 +0.02(+0.29%)
Apr 29, 2004 7.803 7.803 7.536 7.536 41,137 -0.24(-3.13%)
Apr 28, 2004 7.779 7.827 7.779 7.779 80,217 -0.02(-0.22%)
Apr 27, 2004 7.755 7.852 7.755 7.796 23,859 +0.02(+0.22%)
Apr 26, 2004 7.781 7.813 7.779 7.779 23,859 -0.00(-0.03%)
Apr 23, 2004 8.022 8.022 7.779 7.781 23,859 -0.24(-3.00%)
Apr 22, 2004 7.852 8.022 7.840 8.022 17,277 +0.17(+2.17%)
Apr 21, 2004 7.779 7.852 7.779 7.852 6,170 +0.07(+0.94%)
Apr 20, 2004 7.779 7.827 7.779 7.779 18,100 -0.02(-0.31%)
Apr 19, 2004 7.900 7.900 7.803 7.803 12,341 -0.10(-1.23%)
Apr 16, 2004 7.840 7.922 7.803 7.900 9,461 +0.09(+1.12%)
Apr 15, 2004 7.852 7.866 7.813 7.813 9,050 -0.03(-0.34%)
Apr 14, 2004 7.852 7.876 7.825 7.840 23,036 +0.01(+0.16%)
Apr 13, 2004 7.779 7.827 7.779 7.827 35,789 +0.03(+0.41%)
Apr 12, 2004 7.682 7.835 7.682 7.796 20,568 +0.09(+1.17%)
Apr 08, 2004 7.779 7.779 7.657 7.706 12,341 -0.10(-1.31%)
Apr 07, 2004 7.908 7.908 7.779 7.808 13,163 -0.14(-1.71%)
Apr 06, 2004 8.024 8.024 7.925 7.944 18,100 -0.08(-1.00%)
Apr 05, 2004 7.755 8.143 7.728 8.024 44,016 +0.32(+4.10%)
Apr 02, 2004 7.560 7.925 7.560 7.708 47,719 +0.20(+2.62%)
Apr 01, 2004 7.387 7.536 7.387 7.511 13,163 +0.15(+2.01%)
Mar 31, 2004 7.293 7.363 7.098 7.363 34,143 +0.09(+1.24%)
Mar 30, 2004 7.341 7.392 7.195 7.273 31,264 -0.06(-0.76%)
Mar 29, 2004 6.977 7.366 6.977 7.329 71,990 +0.36(+5.24%)
Mar 26, 2004 7.001 7.001 6.955 6.964 23,859 -0.01(-0.17%)
Mar 25, 2004 7.025 7.025 6.952 6.977 46,073 -0.05(-0.69%)
Mar 24, 2004 7.293 7.317 7.025 7.025 164,549 -0.27(-3.70%)
Mar 23, 2004 7.417 7.417 7.293 7.295 24,270 -0.12(-1.61%)
Mar 22, 2004 7.536 7.553 7.414 7.414 98,729 -0.13(-1.68%)
Mar 19, 2004 7.548 7.572 7.536 7.541 23,448 +0.00(+0.06%)
Mar 18, 2004 7.536 7.633 7.536 7.536 146,860 -0.00(-0.03%)
Mar 17, 2004 7.390 7.560 7.390 7.538 58,003 +0.15(+2.01%)
Mar 16, 2004 7.317 7.436 7.293 7.390 21,802 +0.10(+1.33%)
Mar 15, 2004 7.463 7.463 7.281 7.293 119,298 -0.16(-2.09%)
Mar 12, 2004 7.353 7.451 7.305 7.448 48,130 +0.07(+0.96%)
Mar 11, 2004 7.293 7.475 7.293 7.378 78,572 +0.09(+1.17%)
Mar 10, 2004 7.609 7.609 7.293 7.293 39,903 -0.29(-3.85%)
Mar 09, 2004 7.937 7.937 7.584 7.584 26,327 -0.39(-4.88%)
Mar 08, 2004 7.803 7.973 7.755 7.973 22,625 +0.19(+2.50%)
Mar 05, 2004 7.786 7.803 7.755 7.779 6,170 +0.01(+0.16%)
Mar 04, 2004 7.810 7.810 7.730 7.767 11,929 -0.04(-0.50%)
Mar 03, 2004 7.803 7.827 7.669 7.806 16,454 -0.05(-0.59%)
Mar 02, 2004 8.085 8.085 7.840 7.852 95,027 -0.23(-2.86%)
Mar 01, 2004 7.961 8.204 7.961 8.083 137,398 +0.24(+3.10%)
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.