Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

13.44 -0.10 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2004 7.852 7.869 7.840 7.850 4,936 -0.01(-0.19%)
Aug 30, 2004 7.791 7.864 7.779 7.864 43,191 +0.07(+0.94%)
Aug 27, 2004 7.852 7.852 7.789 7.791 11,106 -0.09(-1.08%)
Aug 26, 2004 7.852 7.937 7.852 7.877 4,524 +0.05(+0.62%)
Aug 25, 2004 7.811 7.847 7.794 7.828 15,631 +0.01(+0.19%)
Aug 24, 2004 7.911 7.911 7.782 7.813 13,574 -0.10(-1.23%)
Aug 23, 2004 7.974 7.991 7.911 7.911 13,985 -0.11(-1.36%)
Aug 20, 2004 7.906 8.022 7.906 8.020 14,397 +0.12(+1.48%)
Aug 19, 2004 8.010 8.015 7.903 7.903 14,808 -0.13(-1.66%)
Aug 18, 2004 8.022 8.066 8.022 8.037 18,099 +0.05(+0.64%)
Aug 17, 2004 7.957 7.986 7.957 7.986 24,269 +0.03(+0.37%)
Aug 16, 2004 8.120 8.120 7.949 7.957 14,808 -0.07(-0.82%)
Aug 13, 2004 7.949 8.022 7.937 8.022 23,035 +0.11(+1.38%)
Aug 12, 2004 7.842 7.937 7.842 7.913 13,985 +0.10(+1.31%)
Aug 11, 2004 7.799 7.811 7.745 7.811 5,758 +0.01(+0.09%)
Aug 10, 2004 7.791 7.840 7.609 7.804 32,907 +0.04(+0.47%)
Aug 09, 2004 7.779 7.830 7.755 7.767 48,539 +0.02(+0.22%)
Aug 06, 2004 7.580 7.750 7.553 7.750 102,014 +0.17(+2.25%)
Aug 05, 2004 7.536 7.704 7.536 7.580 15,631 +0.04(+0.55%)
Aug 04, 2004 7.560 7.616 7.536 7.539 34,142 -0.04(-0.58%)
Aug 03, 2004 7.658 7.658 7.539 7.582 7,815 -0.08(-0.98%)
Aug 02, 2004 7.546 7.718 7.546 7.658 21,801 +0.11(+1.45%)
Jul 30, 2004 7.539 7.595 7.529 7.548 46,893 +0.01(+0.16%)
Jul 29, 2004 7.585 7.585 7.536 7.536 53,475 +0.00(+0.00%)
Jul 28, 2004 7.546 7.568 7.536 7.536 38,666 -0.02(-0.32%)
Jul 27, 2004 7.548 7.575 7.541 7.560 13,574 +0.01(+0.16%)
Jul 26, 2004 7.536 7.585 7.536 7.548 15,631 +0.06(+0.81%)
Jul 23, 2004 7.609 7.612 7.488 7.488 31,673 -0.12(-1.60%)
Jul 22, 2004 7.682 7.682 7.536 7.609 33,319 -0.10(-1.26%)
Jul 21, 2004 7.755 7.808 7.670 7.706 24,680 -0.10(-1.34%)
Jul 20, 2004 7.816 7.816 7.787 7.811 10,283 +0.03(+0.34%)
Jul 19, 2004 7.658 7.784 7.609 7.784 18,510 +0.07(+0.85%)
Jul 16, 2004 7.760 7.760 7.658 7.718 30,439 -0.06(-0.78%)
Jul 15, 2004 7.998 7.998 7.779 7.779 27,149 -0.25(-3.12%)
Jul 14, 2004 7.925 8.059 7.779 8.030 50,596 +0.06(+0.70%)
Jul 13, 2004 7.925 7.974 7.886 7.974 17,276 +0.09(+1.08%)
Jul 12, 2004 7.801 7.889 7.801 7.889 11,929 +0.09(+1.09%)
Jul 09, 2004 7.609 7.923 7.609 7.804 19,333 +0.27(+3.55%)
Jul 08, 2004 7.731 7.731 7.536 7.536 17,688 -0.24(-3.12%)
Jul 07, 2004 8.122 8.122 7.779 7.779 40,723 -0.40(-4.93%)
Jul 06, 2004 8.465 8.465 8.120 8.183 19,333 -0.31(-3.69%)
Jul 02, 2004 8.419 8.504 8.419 8.496 14,397 +0.11(+1.36%)
Jul 01, 2004 8.302 8.494 8.219 8.382 39,489 +0.07(+0.82%)
Jun 30, 2004 8.139 8.382 8.139 8.314 46,893 +0.18(+2.15%)
Jun 29, 2004 8.022 8.139 8.022 8.139 29,617 +0.15(+1.92%)
Jun 28, 2004 8.132 8.139 7.983 7.986 32,907 -0.11(-1.35%)
Jun 25, 2004 7.855 8.095 7.855 8.095 135,334 +0.19(+2.43%)
Jun 24, 2004 7.962 8.022 7.901 7.903 32,085 -0.04(-0.55%)
Jun 23, 2004 7.699 7.959 7.694 7.947 32,496 +0.25(+3.22%)
Jun 22, 2004 7.988 7.988 7.658 7.699 31,673 -0.29(-3.62%)
Jun 21, 2004 8.008 8.032 7.966 7.988 14,808 -0.03(-0.42%)
Jun 18, 2004 7.731 8.022 7.687 8.022 108,596 +0.34(+4.43%)
Jun 17, 2004 7.488 7.682 7.488 7.682 18,510 +0.14(+1.87%)
Jun 16, 2004 7.585 7.585 7.539 7.541 13,985 -0.02(-0.32%)
Jun 15, 2004 7.777 7.779 7.560 7.565 70,340 -0.21(-2.75%)
Jun 14, 2004 8.086 8.086 7.779 7.779 95,433 -0.34(-4.19%)
Jun 10, 2004 7.962 8.139 7.962 8.120 51,418 +0.11(+1.40%)
Jun 09, 2004 7.889 8.120 7.779 8.008 89,262 +0.11(+1.35%)
Jun 08, 2004 7.646 7.901 7.646 7.901 37,021 +0.28(+3.67%)
Jun 07, 2004 7.582 7.621 7.539 7.621 10,283 +0.05(+0.67%)
Jun 04, 2004 7.560 7.580 7.548 7.570 8,226 +0.03(+0.45%)
Jun 03, 2004 7.675 7.675 7.536 7.536 19,744 -0.15(-1.96%)
Jun 02, 2004 7.687 7.736 7.646 7.687 4,936 +0.00(+0.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.