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 15,631 -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.