KRO - Kronos Worldwide, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201910.6310.6310.4010.4810.48303,556
Aug 20, 201910.5910.6810.4510.4810.48314,500
Aug 19, 201910.7110.7810.3110.5910.59298,600
Aug 16, 201910.5010.6410.3110.5610.56416,800
Aug 15, 201910.6310.6410.3110.4310.43334,500
Aug 14, 201910.7810.9510.4310.6310.63318,400
Aug 13, 201910.6611.0910.3910.7910.79336,400
Aug 12, 201910.6410.6910.3310.6310.63429,100
Aug 09, 201911.2211.2210.7110.7210.72431,500
Aug 08, 201912.0712.0711.1511.2811.28424,400
Aug 07, 201911.8412.2111.8012.0912.09271,900
Aug 06, 201912.0512.2311.5911.9811.98345,500
Aug 05, 201911.9212.1511.5811.8711.87292,500
Aug 02, 201912.5812.5812.0412.1112.11333,800
Aug 01, 201913.4013.5012.6412.7112.71282,700
Jul 31, 201913.7013.7613.2913.4113.41225,600
Jul 30, 201913.4913.7113.3513.7013.70186,100
Jul 29, 201913.7513.8413.5613.5913.59168,300
Jul 26, 201913.7913.8713.5613.7313.73412,900
Jul 25, 201913.8513.8613.4513.7213.72300,100
Jul 24, 201913.7413.9413.7413.8913.89135,600
Jul 23, 201913.7113.9913.7113.8613.86154,100
Jul 22, 201913.7413.8913.4913.5913.59133,700
Jul 19, 201913.7313.9113.6213.6313.63249,900
Jul 18, 201913.5913.8813.4913.7213.72175,500
Jul 17, 201913.9614.1013.5113.5813.58165,000
Jul 16, 201913.8014.2713.7913.9413.94250,300
Jul 15, 201914.1914.3713.6613.8813.88293,700
Jul 12, 201913.8914.4813.8914.1614.16210,600
Jul 11, 201914.7514.7813.8013.8813.88349,700
Jul 10, 201914.6714.9414.6014.7514.75268,800
Jul 09, 201914.8614.9214.4414.5114.51712,800
Jul 08, 201915.2115.4314.8214.9314.93234,100
Jul 05, 201915.1615.3515.0015.2615.2690,900
Jul 03, 201915.2815.3715.0515.3415.3480,300
Jul 02, 201915.5615.5615.0815.2815.2889,200
Jul 01, 201915.5816.0015.4515.5715.57245,100
Jun 28, 201915.3015.5415.2215.3215.321,015,700
Jun 27, 201914.9115.2514.7915.2215.22166,100
Jun 26, 201914.8415.1214.8314.8414.84179,000
Jun 25, 201914.6814.8314.5714.7414.74149,900
Jun 24, 201914.7914.9614.6014.6514.65131,800
Jun 21, 201914.4514.8714.4114.7714.77161,000
Jun 20, 201915.3015.3514.4014.5014.50346,200
Jun 19, 201915.1615.1814.8414.9914.99277,900
Jun 18, 201914.6715.1814.6715.1615.16320,800
Jun 17, 201914.5014.6814.3614.4514.45140,300
Jun 14, 201914.5314.5914.3614.4714.47154,500
Jun 13, 201914.5114.7214.4214.5614.56141,200
Jun 12, 201914.2814.4814.1814.3514.35170,500
Jun 11, 201914.3514.6314.2414.2914.29203,500
Jun 10, 201913.9714.2813.9714.1214.12165,000
Jun 07, 201913.8513.8813.6413.8413.84181,100
Jun 06, 201913.6213.7513.3913.7113.71183,500
Jun 05, 201913.6513.7413.3013.5113.51152,100
Jun 04, 201913.1113.6113.1113.5913.59252,700
Jun 03, 201912.5312.9812.5212.8912.89259,300
Jun 03, 20190.18 Dividend
May 31, 201912.5912.7112.4612.6112.43281,200
May 30, 201912.9913.3312.7512.7712.59266,900
May 29, 201912.7812.9912.7312.9512.77178,800
May 28, 201912.9213.0612.8812.9412.76160,700
May 24, 201913.0513.1612.7412.8912.71222,300
May 23, 201912.9312.9812.6212.8912.71237,800
May 22, 201913.1613.1912.9913.1712.98158,200
May 21, 201912.9513.2612.8913.2213.03145,900
May 20, 201912.9312.9412.6912.8412.66166,500
May 17, 201913.2413.3013.0413.0812.89149,800
May 16, 201913.3813.6113.3213.3913.20207,800
May 15, 201913.1313.4113.0113.3113.12236,200
May 14, 201912.9513.3712.9413.2213.03306,100
May 13, 201913.1813.1812.7212.8912.71301,600
May 10, 201913.2513.5713.1813.5013.31476,600
May 09, 201912.9013.1712.5013.0612.87415,600
May 08, 201912.7612.7912.4412.5412.36281,500
May 07, 201912.7513.0612.5712.7612.58340,400
May 06, 201913.0513.0912.7512.9112.73207,100
May 03, 201912.8013.3912.7213.3913.20316,400
May 02, 201912.9513.1112.5812.7112.53610,200
May 01, 201913.6313.6512.9412.9912.80299,400
Apr 30, 201913.9213.9813.4913.6013.41316,100
Apr 29, 201913.9014.0113.8113.9013.70277,300
Apr 26, 201913.8414.0613.6714.0413.84212,100
Apr 25, 201914.1814.2113.7113.7713.57276,500
Apr 24, 201914.5514.6314.2114.2514.05175,500
Apr 23, 201914.4914.7314.4414.5514.34185,000
Apr 22, 201914.6514.7214.4914.5514.34158,400
Apr 18, 201914.6814.8414.5314.6314.42124,300
Apr 17, 201914.8614.9714.5714.6814.47136,100
Apr 16, 201914.6914.8314.6914.7914.58254,700
Apr 15, 201914.4514.7714.4514.5714.36322,900
Apr 12, 201914.4014.5314.1514.3614.16180,600
Apr 11, 201914.2414.3514.1114.1613.96254,900
Apr 10, 201913.9114.3313.6914.2414.04579,000
Apr 09, 201914.4114.4113.6513.8313.63363,400
Apr 08, 201914.7614.7614.5114.6014.39197,700
Apr 05, 201914.6214.6714.4314.6314.42237,300
Apr 04, 201914.3514.5814.2914.5214.31162,500
Apr 03, 201914.3814.5614.3214.3714.16139,400
Apr 02, 201914.3514.4714.0214.1713.97184,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...