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 (%)
May 28, 2004 7.560 7.560 7.536 7.536 15,631 -0.06(-0.83%)
May 27, 2004 7.633 7.646 7.599 7.599 13,985 -0.06(-0.76%)
May 26, 2004 7.658 7.687 7.642 7.658 6,581 -0.05(-0.63%)
May 25, 2004 7.646 7.745 7.646 7.706 14,397 +0.08(+1.02%)
May 24, 2004 7.609 7.682 7.560 7.629 12,340 +0.04(+0.58%)
May 21, 2004 7.308 7.597 7.308 7.585 31,262 +0.29(+3.97%)
May 20, 2004 7.305 7.305 7.293 7.295 27,971 +0.00(+0.03%)
May 19, 2004 7.366 7.480 7.293 7.293 23,035 -0.04(-0.60%)
May 18, 2004 7.111 7.339 7.111 7.337 16,453 +0.26(+3.68%)
May 17, 2004 7.313 7.313 7.050 7.077 100,369 -0.24(-3.22%)
May 14, 2004 7.293 7.313 7.293 7.313 3,290 -0.01(-0.17%)
May 13, 2004 7.364 7.412 7.295 7.325 9,872 -0.04(-0.53%)
May 12, 2004 7.281 7.366 7.269 7.364 62,113 +0.06(+0.80%)
May 11, 2004 7.342 7.342 7.293 7.305 48,127 -0.09(-1.15%)
May 10, 2004 7.541 7.556 7.390 7.390 110,241 -0.15(-2.00%)
May 07, 2004 7.597 7.597 7.536 7.541 46,071 -0.02(-0.23%)
May 06, 2004 7.536 7.621 7.536 7.558 39,489 -0.01(-0.10%)
May 05, 2004 7.633 7.633 7.558 7.565 10,283 -0.04(-0.57%)
May 04, 2004 7.573 7.633 7.536 7.609 12,751 +0.02(+0.22%)
May 03, 2004 7.573 7.595 7.536 7.592 9,049 +0.03(+0.45%)
Apr 30, 2004 7.560 7.633 7.536 7.558 13,574 +0.02(+0.29%)
Apr 29, 2004 7.804 7.804 7.536 7.536 41,134 -0.24(-3.12%)
Apr 28, 2004 7.779 7.828 7.779 7.779 80,213 -0.02(-0.22%)
Apr 27, 2004 7.755 7.852 7.755 7.796 23,858 +0.02(+0.22%)
Apr 26, 2004 7.782 7.813 7.779 7.779 23,858 -0.00(-0.03%)
Apr 23, 2004 8.022 8.022 7.779 7.782 23,858 -0.24(-3.00%)
Apr 22, 2004 7.852 8.022 7.840 8.022 17,276 +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 7.828 7.779 7.779 18,099 -0.02(-0.31%)
Apr 19, 2004 7.901 7.901 7.804 7.804 12,340 -0.10(-1.23%)
Apr 16, 2004 7.840 7.923 7.804 7.901 9,461 +0.09(+1.12%)
Apr 15, 2004 7.852 7.867 7.813 7.813 9,049 -0.03(-0.34%)
Apr 14, 2004 7.852 7.877 7.825 7.840 23,035 +0.01(+0.16%)
Apr 13, 2004 7.779 7.828 7.779 7.828 35,787 +0.03(+0.41%)
Apr 12, 2004 7.682 7.835 7.682 7.796 20,567 +0.09(+1.17%)
Apr 08, 2004 7.779 7.779 7.658 7.706 12,340 -0.10(-1.31%)
Apr 07, 2004 7.908 7.908 7.779 7.808 13,163 -0.14(-1.71%)
Apr 06, 2004 8.025 8.025 7.925 7.945 18,099 -0.08(-1.00%)
Apr 05, 2004 7.755 8.144 7.728 8.025 44,014 +0.32(+4.10%)
Apr 02, 2004 7.560 7.925 7.560 7.709 47,716 +0.20(+2.62%)
Apr 01, 2004 7.388 7.536 7.388 7.512 13,163 +0.15(+2.01%)
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%)
Jan 02, 2004 5.531 5.689 5.463 5.640 86,794 +0.24(+4.50%)
Dec 31, 2003 5.886 5.886 5.227 5.397 1,102,417 -0.44(-7.54%)
Dec 30, 2003 6.029 6.498 5.834 5.837 570,131 -0.19(-3.15%)
Dec 29, 2003 5.190 6.027 5.190 6.027 324,966 +0.92(+18.05%)
Dec 26, 2003 4.947 5.105 4.947 5.105 22,624 +0.17(+3.45%)
Dec 24, 2003 4.794 4.935 4.794 4.935 26,737 +0.12(+2.42%)
Dec 23, 2003 4.473 4.818 4.473 4.818 130,397 +0.44(+10.11%)
Dec 22, 2003 4.349 4.376 4.303 4.376 170,298 +0.03(+0.61%)
Dec 19, 2003 4.437 4.439 4.327 4.349 320,030 -0.09(-2.13%)
Dec 18, 2003 4.325 4.441 4.325 4.444 102,014 +0.10(+2.41%)
Dec 17, 2003 4.259 4.339 4.254 4.339 150,965 +0.07(+1.65%)
Dec 16, 2003 4.169 4.249 4.169 4.269 87,206 +0.10(+2.39%)
Dec 15, 2003 4.218 4.240 4.169 4.169 250,512 -0.02(-0.58%)
Dec 12, 2003 4.108 4.266 4.108 4.194 430,683 +0.13(+3.29%)
Dec 11, 2003 4.084 4.133 4.035 4.060 48,950 -0.02(-0.60%)
Dec 10, 2003 4.203 4.203 4.084 4.084 55,532 -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.