Skip to main content

Kronos Worldwide Inc (NY: KRO )

13.67 -0.62 (-4.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 4.179 4.179 3.987 3.994 21,802 -0.19(-4.48%)
Aug 28, 2008 4.030 4.181 3.970 4.181 22,831 +0.25(+6.32%)
Aug 27, 2008 3.889 4.026 3.889 3.932 36,612 -0.02(-0.63%)
Aug 26, 2008 3.727 4.089 3.727 3.957 48,377 +0.32(+8.75%)
Aug 25, 2008 3.734 3.744 3.379 3.639 46,073 -0.10(-2.60%)
Aug 22, 2008 3.661 3.921 3.629 3.736 157,642 +0.12(+3.43%)
Aug 21, 2008 3.675 3.697 3.457 3.612 53,889 -0.07(-1.91%)
Aug 20, 2008 3.561 3.702 3.454 3.683 63,845 +0.10(+2.85%)
Aug 19, 2008 3.683 3.814 3.214 3.581 88,116 -0.09(-2.32%)
Aug 18, 2008 3.517 3.834 3.491 3.666 117,010 +0.18(+5.01%)
Aug 15, 2008 3.525 3.552 3.471 3.491 0 -0.03(-0.90%)
Aug 14, 2008 3.513 3.530 3.466 3.522 58,875 +0.02(+0.55%)
Aug 13, 2008 3.549 3.586 3.415 3.503 53,836 -0.02(-0.48%)
Aug 12, 2008 3.289 3.627 3.289 3.520 66,642 +0.22(+6.78%)
Aug 11, 2008 3.160 3.352 3.160 3.296 37,846 +0.11(+3.51%)
Aug 08, 2008 2.992 3.386 2.895 3.184 113,333 +0.18(+5.99%)
Aug 07, 2008 3.464 3.549 2.917 3.005 186,853 -0.54(-15.34%)
Aug 06, 2008 3.573 3.624 3.525 3.549 35,365 +0.02(+0.69%)
Aug 05, 2008 3.525 3.598 3.476 3.525 40,417 +0.02(+0.69%)
Aug 04, 2008 3.488 3.510 3.350 3.500 45,045 +0.02(+0.49%)
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.