Breaking News Bar

Business News and Information

Kronos Worldwide Inc (NY: KRO )

12.81 USD -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 6.925 7.310 6.905 7.215 45,800 +0.35(+5.10%)
Jul 30, 2008 7.480 7.535 6.865 6.865 26,330 -0.51(-6.92%)
Jul 29, 2008 7.375 7.695 7.275 7.375 14,854 -0.01(-0.20%)
Jul 28, 2008 7.530 7.580 7.265 7.390 30,962 +0.00(+0.07%)
Jul 25, 2008 7.225 7.525 6.775 7.385 60,890 +0.29(+4.01%)
Jul 24, 2008 7.550 7.690 7.100 7.100 43,724 -0.54(-7.13%)
Jul 23, 2008 7.750 7.750 7.450 7.645 42,500 +0.03(+0.39%)
Jul 22, 2008 6.575 7.750 6.570 7.615 65,772 +1.04(+15.82%)
Jul 21, 2008 6.270 6.740 6.265 6.575 23,554 +0.33(+5.28%)
Jul 18, 2008 6.075 6.295 5.955 6.245 20,440 +0.07(+1.13%)
Jul 17, 2008 6.000 6.290 5.950 6.175 27,700 +0.29(+4.84%)
Jul 16, 2008 5.825 6.013 5.690 5.890 28,920 +0.16(+2.79%)
Jul 15, 2008 6.025 6.025 5.610 5.730 37,638 -0.44(-7.13%)
Jul 14, 2008 6.220 6.355 6.115 6.170 38,380 +0.12(+1.98%)
Jul 11, 2008 6.025 6.265 5.765 6.050 48,776 -0.09(-1.55%)
Jul 10, 2008 6.245 7.490 6.050 6.145 35,060 +0.05(+0.90%)
Jul 09, 2008 6.520 6.550 6.008 6.090 49,228 -0.41(-6.24%)
Jul 08, 2008 6.145 6.840 5.630 6.495 117,600 +0.36(+5.87%)
Jul 07, 2008 6.195 6.225 5.945 6.135 57,622 +0.05(+0.90%)
Jul 04, 2008 6.205 6.215 5.840 6.080 48,100 +0.00(+0.00%)
Jul 03, 2008 6.205 6.215 5.840 6.080 48,100 -0.12(-2.01%)
Jul 02, 2008 7.475 7.475 6.205 6.205 136,792 -1.22(-16.43%)
Jul 01, 2008 7.500 7.980 7.255 7.425 67,536 -0.27(-3.51%)
Jun 30, 2008 7.930 8.180 7.570 7.695 100,532 -0.33(-4.11%)
Jun 27, 2008 8.085 8.280 7.715 8.025 437,412 -0.16(-2.01%)
Jun 26, 2008 8.315 8.620 7.825 8.190 50,080 -0.14(-1.68%)
Jun 25, 2008 8.500 8.500 8.035 8.330 41,356 -0.22(-2.63%)
Jun 24, 2008 9.000 9.075 8.540 8.555 58,952 -0.39(-4.36%)
Jun 23, 2008 9.770 9.835 8.945 8.945 60,674 -0.68(-7.06%)
Jun 20, 2008 10.25 10.43 9.625 9.625 67,000 -0.77(-7.41%)
Jun 19, 2008 10.34 10.84 10.00 10.39 30,360 -0.05(-0.48%)
Jun 18, 2008 10.52 10.69 10.05 10.45 47,088 -0.02(-0.14%)
Jun 17, 2008 10.29 10.51 10.01 10.46 24,324 +0.17(+1.60%)
Jun 16, 2008 9.700 10.43 9.700 10.29 59,182 +0.12(+1.18%)
Jun 13, 2008 9.790 10.25 9.655 10.18 79,020 +0.44(+4.47%)
Jun 12, 2008 9.860 11.49 9.710 9.740 64,832 -0.16(-1.62%)
Jun 11, 2008 9.925 10.01 9.730 9.900 40,948 -0.08(-0.85%)
Jun 10, 2008 9.605 10.11 9.490 9.985 92,576 +0.04(+0.35%)
Jun 09, 2008 10.10 10.15 9.260 9.950 108,816 -0.19(-1.83%)
Jun 06, 2008 11.07 11.22 10.06 10.13 35,000 -1.26(-11.02%)
Jun 05, 2008 11.58 11.93 11.32 11.39 38,876 -0.01(-0.09%)
Jun 04, 2008 10.95 11.73 10.90 11.40 42,810 +0.46(+4.16%)
Jun 03, 2008 11.14 11.18 10.51 10.95 45,320 -0.29(-2.54%)
Jun 02, 2008 11.07 11.25 10.79 11.23 60,626 +0.16(+1.40%)
May 30, 2008 10.79 11.12 10.44 11.07 29,902 +0.29(+2.69%)
May 29, 2008 10.53 11.18 10.53 10.79 26,854 +0.19(+1.75%)
May 28, 2008 10.75 10.75 10.46 10.60 9,552 -0.13(-1.26%)
May 27, 2008 10.97 10.97 10.53 10.73 55,310 -0.24(-2.19%)
May 26, 2008 11.22 11.26 10.50 10.97 0 +0.00(+0.00%)
May 23, 2008 11.22 11.26 10.50 10.97 32,040 -0.42(-3.64%)
May 22, 2008 11.52 11.52 11.20 11.39 21,716 -0.20(-1.68%)
May 21, 2008 11.60 11.72 11.35 11.59 41,970 +0.02(+0.17%)
May 20, 2008 11.96 12.01 11.40 11.56 39,314 -0.60(-4.93%)
May 19, 2008 11.80 12.29 11.70 12.16 76,564 +0.44(+3.75%)
May 16, 2008 12.13 12.13 11.43 11.72 74,190 -0.26(-2.17%)
May 15, 2008 11.90 12.19 11.74 11.98 69,058 -0.07(-0.58%)
May 14, 2008 12.04 12.25 11.59 12.05 58,250 +0.03(+0.21%)
May 13, 2008 12.06 12.17 11.60 12.03 31,704 -0.15(-1.19%)
May 12, 2008 12.12 12.19 11.96 12.18 30,924 +0.10(+0.83%)
May 09, 2008 12.31 12.31 11.76 12.07 22,940 -0.18(-1.43%)
May 08, 2008 12.13 12.45 12.03 12.25 102,964 -0.01(-0.04%)
May 07, 2008 13.78 14.00 12.26 12.26 89,268 -1.62(-11.68%)
May 06, 2008 14.25 14.58 13.81 13.88 106,716 -0.82(-5.61%)
May 05, 2008 14.55 15.31 14.02 14.70 89,892 +0.11(+0.75%)
May 02, 2008 14.60 15.22 14.47 14.59 64,958 +0.05(+0.34%)
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