Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

14.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2004 9.833 9.906 9.743 9.906 34,555 +0.06(+0.57%)
Dec 30, 2004 9.877 9.906 9.796 9.850 71,167 -0.04(-0.42%)
Dec 29, 2004 9.967 9.967 9.702 9.891 21,391 -0.08(-0.76%)
Dec 28, 2004 9.913 9.967 9.913 9.967 20,157 +0.06(+0.59%)
Dec 27, 2004 9.916 9.916 9.850 9.908 2,056 -0.04(-0.39%)
Dec 23, 2004 9.855 9.967 9.855 9.947 19,334 +0.14(+1.44%)
Dec 22, 2004 9.845 9.886 9.804 9.806 24,270 -0.18(-1.80%)
Dec 21, 2004 10.08 10.09 9.967 9.986 37,023 -0.09(-0.94%)
Dec 20, 2004 10.05 10.09 10.03 10.08 13,575 +0.03(+0.31%)
Dec 17, 2004 10.09 10.11 9.967 10.05 54,712 -0.03(-0.34%)
Dec 16, 2004 10.14 10.20 10.05 10.08 36,612 -0.06(-0.55%)
Dec 15, 2004 9.894 10.16 9.855 10.14 147,682 +0.22(+2.23%)
Dec 14, 2004 9.823 9.945 9.796 9.918 25,916 +0.08(+0.82%)
Dec 13, 2004 9.954 9.954 9.809 9.838 20,980 -0.10(-1.05%)
Dec 10, 2004 9.882 9.967 9.869 9.942 28,796 +0.01(+0.12%)
Dec 09, 2004 9.930 9.935 9.848 9.930 19,745 +0.00(+0.00%)
Dec 08, 2004 10.01 10.03 9.894 9.930 37,023 -0.13(-1.33%)
Dec 07, 2004 10.44 10.44 10.05 10.06 48,953 -0.36(-3.47%)
Dec 06, 2004 10.72 10.72 10.39 10.43 35,789 -0.34(-3.18%)
Dec 03, 2004 11.16 11.18 10.77 10.77 42,782 -0.41(-3.70%)
Dec 02, 2004 11.83 11.87 11.16 11.18 87,622 -0.60(-5.12%)
Dec 01, 2004 11.18 11.79 11.18 11.78 51,421 +0.63(+5.62%)
Nov 30, 2004 10.77 11.16 10.77 11.16 25,505 +0.41(+3.85%)
Nov 29, 2004 10.60 10.74 10.56 10.74 25,093 +0.15(+1.38%)
Nov 26, 2004 10.46 10.60 10.46 10.60 2,056 +0.15(+1.40%)
Nov 24, 2004 10.45 10.57 10.45 10.45 57,180 +0.00(+0.00%)
Nov 23, 2004 10.57 10.64 10.32 10.45 29,207 -0.07(-0.69%)
Nov 22, 2004 10.05 10.60 10.04 10.53 49,364 +0.50(+5.02%)
Nov 19, 2004 9.930 10.03 9.908 10.02 23,859 +0.07(+0.68%)
Nov 18, 2004 10.02 10.02 9.933 9.954 5,759 -0.04(-0.39%)
Nov 17, 2004 9.991 10.06 9.913 9.993 77,749 +0.02(+0.24%)
Nov 16, 2004 9.967 9.996 9.908 9.969 71,578 +0.00(+0.02%)
Nov 15, 2004 10.01 10.06 9.908 9.967 74,047 -0.09(-0.85%)
Nov 12, 2004 10.00 10.08 9.967 10.05 59,649 +0.08(+0.80%)
Nov 11, 2004 9.857 10.01 9.857 9.972 40,725 +0.08(+0.79%)
Nov 10, 2004 9.879 9.974 9.879 9.894 16,454 -0.01(-0.10%)
Nov 09, 2004 10.00 10.00 9.894 9.903 30,441 -0.12(-1.24%)
Nov 08, 2004 9.942 10.11 9.896 10.03 13,986 +0.13(+1.28%)
Nov 05, 2004 9.604 9.901 9.604 9.901 23,859 +0.30(+3.11%)
Nov 04, 2004 9.466 9.845 9.420 9.602 32,909 +0.09(+0.92%)
Nov 03, 2004 9.663 9.663 9.476 9.514 12,752 -0.10(-1.09%)
Nov 02, 2004 9.638 9.658 9.456 9.619 20,157 -0.07(-0.70%)
Nov 01, 2004 9.748 9.748 9.636 9.687 16,866 -0.01(-0.13%)
Oct 29, 2004 9.724 9.745 9.668 9.699 11,107 -0.02(-0.25%)
Oct 28, 2004 9.760 9.760 9.663 9.724 4,113 -0.04(-0.37%)
Oct 27, 2004 9.709 9.843 9.709 9.760 17,277 +0.10(+1.01%)
Oct 26, 2004 9.480 9.663 9.480 9.663 16,866 +0.21(+2.19%)
Oct 25, 2004 9.524 9.668 9.456 9.456 19,334 -0.10(-1.09%)
Oct 22, 2004 9.663 9.663 9.556 9.561 31,675 -0.11(-1.16%)
Oct 21, 2004 9.510 9.672 9.510 9.672 6,581 +0.16(+1.71%)
Oct 20, 2004 9.395 9.512 9.383 9.510 19,334 +0.08(+0.82%)
Oct 19, 2004 9.711 9.711 9.429 9.432 23,859 -0.24(-2.44%)
Oct 18, 2004 9.510 9.668 9.502 9.668 13,575 +0.17(+1.79%)
Oct 15, 2004 9.446 9.497 9.444 9.497 5,759 +0.02(+0.21%)
Oct 14, 2004 9.519 9.522 9.446 9.478 18,511 -0.09(-0.91%)
Oct 13, 2004 9.432 9.736 9.432 9.566 55,946 +0.13(+1.42%)
Oct 12, 2004 9.359 9.432 9.201 9.432 41,960 +0.07(+0.78%)
Oct 11, 2004 9.648 9.648 9.286 9.359 55,535 -0.29(-3.00%)
Oct 08, 2004 9.602 9.724 9.566 9.648 18,511 +0.01(+0.08%)
Oct 07, 2004 9.818 9.818 9.638 9.641 15,632 -0.18(-1.83%)
Oct 06, 2004 9.748 9.821 9.677 9.821 43,194 +0.05(+0.50%)
Oct 05, 2004 9.724 9.967 9.724 9.772 53,067 +0.08(+0.78%)
Oct 04, 2004 9.432 9.721 9.432 9.697 28,384 +0.31(+3.32%)
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.