Skip to main content

Kronos Worldwide Inc (NY: KRO )

13.36 -0.08 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 3.855 3.977 3.680 3.741 206,780 -0.16(-4.11%)
Jun 27, 2008 3.931 4.026 3.751 3.902 899,696 -0.08(-2.01%)
Jun 26, 2008 4.043 4.191 3.804 3.982 103,007 -0.07(-1.68%)
Jun 25, 2008 4.133 4.133 3.906 4.050 85,063 -0.11(-2.63%)
Jun 24, 2008 4.376 4.412 4.152 4.159 121,256 -0.19(-4.36%)
Jun 23, 2008 4.750 4.782 4.349 4.349 124,798 -0.33(-7.06%)
Jun 20, 2008 4.983 5.071 4.679 4.679 137,809 -0.37(-7.41%)
Jun 19, 2008 5.027 5.270 4.862 5.054 62,446 -0.02(-0.48%)
Jun 18, 2008 5.115 5.197 4.889 5.078 96,853 -0.01(-0.14%)
Jun 17, 2008 5.005 5.110 4.864 5.085 50,031 +0.08(+1.60%)
Jun 16, 2008 4.716 5.071 4.716 5.005 121,729 +0.06(+1.18%)
Jun 13, 2008 4.760 4.983 4.694 4.947 162,533 +0.21(+4.47%)
Jun 12, 2008 4.794 5.589 4.721 4.735 133,350 -0.08(-1.62%)
Jun 11, 2008 4.825 4.867 4.731 4.813 84,224 -0.04(-0.85%)
Jun 10, 2008 4.670 4.913 4.614 4.854 190,416 +0.02(+0.35%)
Jun 09, 2008 4.910 4.935 4.502 4.837 223,819 -0.09(-1.83%)
Jun 06, 2008 5.384 5.455 4.893 4.927 71,990 -0.61(-11.02%)
Jun 05, 2008 5.630 5.798 5.506 5.538 79,962 -0.00(-0.09%)
Jun 04, 2008 5.324 5.705 5.302 5.542 88,054 +0.22(+4.16%)
Jun 03, 2008 5.418 5.433 5.107 5.321 93,217 -0.14(-2.54%)
Jun 02, 2008 5.384 5.469 5.246 5.460 124,699 +0.08(+1.40%)
May 30, 2008 5.243 5.406 5.073 5.384 61,504 +0.14(+2.69%)
May 29, 2008 5.117 5.435 5.117 5.243 55,234 +0.09(+1.75%)
May 28, 2008 5.226 5.226 5.083 5.153 19,647 -0.07(-1.26%)
May 27, 2008 5.336 5.336 5.117 5.219 113,765 -0.12(-2.19%)
May 26, 2008 5.455 5.474 5.105 5.336 0 +0.00(+0.00%)
May 23, 2008 5.455 5.474 5.105 5.336 65,901 -0.20(-3.64%)
May 22, 2008 5.598 5.598 5.445 5.538 44,666 -0.09(-1.68%)
May 21, 2008 5.640 5.698 5.518 5.632 86,326 +0.01(+0.17%)
May 20, 2008 5.815 5.837 5.545 5.623 80,863 -0.29(-4.93%)
May 19, 2008 5.739 5.973 5.688 5.914 157,481 +0.21(+3.75%)
May 16, 2008 5.900 5.900 5.555 5.700 152,598 -0.13(-2.17%)
May 15, 2008 5.786 5.924 5.710 5.827 142,042 -0.03(-0.58%)
May 14, 2008 5.856 5.956 5.632 5.861 119,812 +0.01(+0.21%)
May 13, 2008 5.866 5.917 5.637 5.849 65,210 -0.07(-1.19%)
May 12, 2008 5.890 5.926 5.812 5.919 63,606 +0.05(+0.83%)
May 09, 2008 5.987 5.987 5.717 5.871 47,184 -0.09(-1.43%)
May 08, 2008 5.900 6.053 5.846 5.956 211,782 -0.00(-0.04%)
May 07, 2008 6.697 6.806 5.958 5.958 183,612 -0.79(-11.68%)
May 06, 2008 6.928 7.088 6.714 6.746 219,500 -0.40(-5.61%)
May 05, 2008 7.074 7.443 6.814 7.147 184,895 +0.05(+0.75%)
May 02, 2008 7.098 7.402 7.037 7.093 133,609 +0.02(+0.34%)
May 01, 2008 7.054 7.122 6.678 7.069 239,579 -0.04(-0.62%)
Apr 30, 2008 7.366 7.533 7.071 7.113 238,304 -0.25(-3.34%)
Apr 29, 2008 7.594 7.679 7.300 7.358 269,560 -0.28(-3.66%)
Apr 28, 2008 7.368 7.657 7.137 7.638 145,708 +0.27(+3.73%)
Apr 25, 2008 7.341 7.414 7.086 7.363 118,594 +0.10(+1.34%)
Apr 24, 2008 6.928 7.332 6.641 7.266 264,512 +0.45(+6.60%)
Apr 23, 2008 7.020 7.020 6.719 6.816 50,187 -0.22(-3.08%)
Apr 22, 2008 7.229 7.307 7.033 7.033 125,880 -0.22(-2.98%)
Apr 21, 2008 7.186 7.319 7.186 7.249 113,127 +0.08(+1.12%)
Apr 18, 2008 7.220 7.244 7.076 7.169 90,501 +0.06(+0.82%)
Apr 17, 2008 7.016 7.227 6.853 7.110 58,826 -0.06(-0.85%)
Apr 16, 2008 6.726 7.171 6.726 7.171 158,353 +0.43(+6.34%)
Apr 15, 2008 6.374 6.743 6.179 6.743 153,853 +0.46(+7.35%)
Apr 14, 2008 6.245 6.542 6.077 6.281 89,670 +0.02(+0.35%)
Apr 11, 2008 6.454 6.546 6.213 6.260 70,756 -0.26(-4.03%)
Apr 10, 2008 6.223 6.624 6.009 6.522 70,756 +0.32(+5.13%)
Apr 09, 2008 6.524 6.549 6.199 6.204 70,344 -0.34(-5.24%)
Apr 08, 2008 6.466 6.563 6.437 6.546 45,250 +0.11(+1.66%)
Apr 07, 2008 6.427 6.602 6.405 6.439 87,210 +0.10(+1.65%)
Apr 04, 2008 6.211 6.452 6.211 6.335 91,736 +0.06(+0.97%)
Apr 03, 2008 6.077 6.281 6.016 6.274 130,816 +0.09(+1.49%)
Apr 02, 2008 6.136 6.267 5.800 6.182 82,274 -0.00(-0.08%)
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.