Kronos Worldwide Inc (NY: KRO )

13.35 -0.50 (-3.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 4.288 4.288 4.084 4.098 33,657 -0.04(-0.89%)
Nov 29, 2007 4.044 4.296 4.044 4.135 36,496 +0.03(+0.78%)
Nov 28, 2007 4.012 4.128 3.931 4.103 78,670 +0.14(+3.61%)
Nov 27, 2007 3.987 4.052 3.825 3.960 152,239 -0.08(-2.07%)
Nov 26, 2007 4.039 4.180 4.015 4.044 66,099 +0.00(+0.12%)
Nov 23, 2007 3.995 4.044 3.995 4.039 12,165 +0.09(+2.18%)
Nov 21, 2007 3.881 4.128 3.857 3.953 92,458 +0.03(+0.82%)
Nov 20, 2007 3.827 3.921 3.704 3.921 178,241 +0.05(+1.21%)
Nov 19, 2007 4.047 4.091 3.803 3.874 93,439 -0.27(-6.60%)
Nov 16, 2007 4.249 4.397 4.148 4.148 87,591 -0.09(-2.21%)
Nov 15, 2007 4.227 4.281 4.111 4.241 62,855 +0.00(+0.06%)
Nov 14, 2007 4.436 4.515 4.217 4.239 102,190 -0.18(-4.18%)
Nov 13, 2007 4.325 4.458 4.254 4.424 211,680 +0.18(+4.12%)
Nov 12, 2007 4.219 4.375 3.948 4.249 77,048 +0.02(+0.47%)
Nov 09, 2007 4.165 4.382 4.084 4.229 97,729 +0.02(+0.41%)
Nov 08, 2007 4.192 4.335 4.094 4.212 169,911 +0.02(+0.47%)
Nov 07, 2007 4.180 4.239 3.763 4.192 317,520 -0.09(-2.07%)
Nov 06, 2007 4.493 4.493 4.116 4.281 172,750 -0.11(-2.42%)
Nov 05, 2007 4.192 4.594 4.192 4.387 100,166 -0.06(-1.44%)
Nov 02, 2007 4.572 4.572 4.315 4.451 114,356 -0.09(-1.90%)
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.