Breaking News Bar

Business News and Information

Kronos Worldwide Inc (NY: KRO )

13.10 USD -0.12 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.700 5.875 5.645 5.830 11,498 +0.17(+3.09%)
Nov 26, 2008 4.675 5.785 4.675 5.655 24,600 +0.96(+20.32%)
Nov 25, 2008 4.675 4.810 4.500 4.700 15,300 +0.04(+0.97%)
Nov 24, 2008 4.275 4.655 4.225 4.655 17,540 +0.46(+10.83%)
Nov 21, 2008 4.115 4.250 3.830 4.200 29,960 +0.15(+3.58%)
Nov 20, 2008 4.170 4.250 3.905 4.055 17,352 -0.32(-7.31%)
Nov 19, 2008 4.615 4.615 4.375 4.375 25,284 -0.29(-6.22%)
Nov 18, 2008 4.565 4.665 4.500 4.665 17,792 +0.16(+3.55%)
Nov 17, 2008 4.625 4.775 4.505 4.505 28,314 -0.13(-2.80%)
Nov 14, 2008 4.620 4.830 4.585 4.635 16,800 -0.02(-0.32%)
Nov 13, 2008 4.170 4.650 3.915 4.650 69,652 +0.62(+15.53%)
Nov 12, 2008 4.155 4.155 4.015 4.025 9,420 -0.25(-5.85%)
Nov 11, 2008 4.675 4.675 4.125 4.275 41,440 -0.45(-9.52%)
Nov 10, 2008 4.860 5.195 4.660 4.725 21,862 +0.07(+1.61%)
Nov 07, 2008 5.000 5.020 4.505 4.650 77,932 -0.26(-5.39%)
Nov 06, 2008 5.525 5.525 4.915 4.915 20,000 -0.66(-11.84%)
Nov 05, 2008 6.195 6.195 5.485 5.575 69,520 -0.67(-10.80%)
Nov 04, 2008 6.500 6.715 6.135 6.250 44,432 -0.22(-3.47%)
Nov 03, 2008 6.300 6.950 6.250 6.475 35,492 +0.12(+1.97%)
Oct 31, 2008 5.200 6.530 5.185 6.350 55,822 +1.18(+22.82%)
Oct 30, 2008 4.960 5.400 4.916 5.170 60,160 +0.21(+4.34%)
Oct 29, 2008 5.155 5.190 4.770 4.955 19,400 -0.17(-3.32%)
Oct 28, 2008 4.815 5.310 4.500 5.125 48,352 +0.25(+5.13%)
Oct 27, 2008 5.290 5.290 4.875 4.875 28,202 -0.38(-7.14%)
Oct 24, 2008 5.345 5.500 5.195 5.250 14,468 -0.13(-2.51%)
Oct 23, 2008 5.500 5.620 5.135 5.385 17,686 -0.07(-1.19%)
Oct 22, 2008 6.155 6.155 5.350 5.450 25,388 -0.71(-11.45%)
Oct 21, 2008 6.570 6.570 6.105 6.155 22,248 -0.39(-6.03%)
Oct 20, 2008 5.855 6.595 5.780 6.550 55,290 +1.02(+18.55%)
Oct 17, 2008 5.000 5.765 5.000 5.525 28,696 +0.53(+10.50%)
Oct 16, 2008 5.650 5.650 5.000 5.000 151,490 -0.60(-10.71%)
Oct 15, 2008 6.145 6.265 5.030 5.600 62,002 -0.59(-9.53%)
Oct 14, 2008 6.295 7.200 6.105 6.190 101,448 -0.10(-1.59%)
Oct 13, 2008 5.550 6.365 5.375 6.290 38,250 +0.71(+12.62%)
Oct 10, 2008 6.050 7.027 4.885 5.585 97,694 -0.57(-9.19%)
Oct 09, 2008 6.285 6.385 5.880 6.150 32,654 -0.24(-3.83%)
Oct 08, 2008 6.485 6.510 5.995 6.395 14,922 +0.02(+0.31%)
Oct 07, 2008 6.505 6.505 6.110 6.375 20,614 -0.13(-2.00%)
Oct 06, 2008 6.500 6.680 6.225 6.505 32,820 -0.15(-2.25%)
Oct 03, 2008 6.925 7.020 6.285 6.655 20,988 -0.38(-5.47%)
Oct 02, 2008 6.700 7.470 6.540 7.040 33,122 +0.26(+3.91%)
Oct 01, 2008 6.755 6.790 6.255 6.775 20,336 +0.15(+2.26%)
Sep 30, 2008 6.405 6.625 6.405 6.625 4,376 +0.12(+1.92%)
Sep 29, 2008 6.765 7.270 6.240 6.500 34,442 -0.46(-6.54%)
Sep 26, 2008 6.270 6.960 6.225 6.955 0 +0.67(+10.57%)
Sep 25, 2008 7.145 7.145 6.290 6.290 49,386 -0.80(-11.35%)
Sep 24, 2008 7.620 7.620 7.095 7.095 15,406 -0.60(-7.80%)
Sep 23, 2008 7.960 7.960 7.590 7.695 13,150 -0.30(-3.75%)
Sep 22, 2008 7.800 7.995 7.800 7.995 7,410 +0.04(+0.57%)
Sep 19, 2008 8.600 8.600 7.345 7.950 0 +0.21(+2.65%)
Sep 18, 2008 7.615 8.225 7.180 7.745 55,342 +0.27(+3.61%)
Sep 17, 2008 7.745 7.950 6.655 7.475 77,500 -0.29(-3.80%)
Sep 16, 2008 6.270 7.840 6.270 7.770 72,216 +1.52(+24.32%)
Sep 15, 2008 6.230 6.350 6.225 6.250 24,888 -0.04(-0.71%)
Sep 12, 2008 6.205 6.355 6.160 6.295 14,642 +0.04(+0.56%)
Sep 11, 2008 6.180 6.405 6.150 6.260 25,960 -0.21(-3.32%)
Sep 10, 2008 7.005 7.005 6.475 6.475 18,400 -0.45(-6.50%)
Sep 09, 2008 7.200 7.275 6.906 6.925 8,500 -0.14(-1.98%)
Sep 08, 2008 7.100 7.189 7.000 7.065 10,500 -0.20(-2.82%)
Sep 05, 2008 7.615 7.615 7.150 7.270 0 -0.30(-3.90%)
Sep 04, 2008 7.855 7.855 7.525 7.565 11,600 -0.29(-3.75%)
Sep 03, 2008 8.060 8.060 7.780 7.860 39,500 -0.16(-1.93%)
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.
 
bottom clear