KRO - Kronos Worldwide, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201725.7326.1825.6825.7725.77347,000
Dec 11, 201725.3025.9925.3025.7125.71602,800
Dec 08, 201725.5225.9424.9525.1925.19819,700
Dec 07, 201724.2625.7124.0525.3125.311,388,000
Dec 06, 201726.4426.6823.7224.3024.301,606,900
Dec 05, 201726.8427.6026.5927.2627.26428,200
Dec 05, 20170.15 Dividend
Dec 04, 201728.6028.6027.0727.1527.00521,900
Dec 01, 201727.9227.9226.3527.6627.51607,400
Nov 30, 201728.0128.6227.4927.9127.76584,100
Nov 29, 201729.0029.0927.3527.7627.61539,700
Nov 28, 201729.0029.4928.7228.9928.83447,500
Nov 27, 201729.2129.4228.7128.9828.82558,100
Nov 24, 201729.0429.4528.9129.2429.08241,300
Nov 22, 201729.0029.2228.6828.8128.65434,300
Nov 21, 201728.7729.3728.6028.9728.81654,800
Nov 20, 201727.7028.6827.2928.6728.51516,300
Nov 17, 201727.3727.8727.1227.5827.43352,800
Nov 16, 201726.7027.5926.7027.3927.24504,300
Nov 15, 201726.5026.8525.9426.5526.40368,100
Nov 14, 201726.7027.8426.5426.6926.54465,800
Nov 13, 201726.2126.8925.7526.8126.66545,900
Nov 10, 201726.0226.6925.8526.2226.08367,400
Nov 09, 201726.3627.9225.5926.1025.96896,200
Nov 08, 201726.0026.1925.5126.1726.03347,700
Nov 07, 201726.1226.2425.7625.9825.84322,900
Nov 06, 201726.0426.1025.5126.0525.91332,800
Nov 03, 201726.4826.5625.4026.0425.90406,300
Nov 02, 201726.1826.8526.1526.4826.33368,800
Nov 01, 201726.6826.7625.9026.1025.96246,700
Oct 31, 201726.0326.5025.7926.3126.16410,000
Oct 30, 201726.9727.2025.7125.9225.78588,900
Oct 27, 201726.8427.0226.4826.9526.80305,100
Oct 26, 201726.7527.0026.5426.8326.68224,100
Oct 25, 201726.8526.9626.1026.5326.38344,600
Oct 24, 201726.5027.0926.3926.9026.75347,300
Oct 23, 201726.2026.4926.1526.2526.10326,200
Oct 20, 201726.1026.4726.0126.1726.03269,200
Oct 19, 201725.5125.9625.3025.8225.68248,300
Oct 18, 201726.0126.1525.3125.7125.57325,400
Oct 17, 201725.7826.4425.7125.9225.78430,400
Oct 16, 201725.5025.8325.3325.7625.62337,600
Oct 13, 201725.1925.3125.0825.2625.12309,700
Oct 12, 201724.9125.2224.7824.9324.79417,500
Oct 11, 201724.3024.9124.2824.9024.76823,500
Oct 10, 201724.2724.2723.7023.9823.85344,600
Oct 09, 201724.1324.2223.8824.0723.94390,400
Oct 06, 201723.6824.2323.5824.0623.93594,300
Oct 05, 201723.9924.0923.5723.8323.70455,600
Oct 04, 201724.1124.3723.5923.7723.64580,500
Oct 03, 201724.0024.2323.6524.0723.94561,700
Oct 02, 201722.8723.9922.8723.9123.78423,500
Sep 29, 201723.1223.1222.6122.8322.70268,500
Sep 28, 201722.9023.1122.7223.1022.97345,300
Sep 27, 201722.7223.0622.6122.9522.82358,300
Sep 26, 201722.5922.8322.4822.5222.40250,800
Sep 25, 201722.4622.8322.3022.5522.43291,300
Sep 22, 201722.1922.5222.1922.4522.33214,400
Sep 21, 201722.1822.3822.1022.2022.08215,900
Sep 20, 201722.5022.6622.0622.2622.14375,800
Sep 19, 201722.3422.5122.1922.4722.35399,200
Sep 18, 201721.8422.3321.8422.2922.17477,000
Sep 15, 201721.6021.8621.5421.7521.63456,600
Sep 14, 201721.5521.8621.4621.5921.47351,600
Sep 13, 201722.0722.2421.5221.5921.47353,400
Sep 12, 201721.7722.3021.7722.1121.99745,400
Sep 11, 201721.3921.7821.1921.7321.61461,200
Sep 08, 201720.9821.2820.8221.2121.09374,000
Sep 07, 201720.9921.1620.7921.1120.99296,700
Sep 06, 201721.1421.3620.8520.9720.85391,100
Sep 05, 201721.2621.5220.9321.0220.90493,500
Sep 01, 201720.8521.3220.3821.2321.11565,500
Aug 31, 201720.2421.0120.1320.9320.811,565,700
Aug 31, 20170.15 Dividend
Aug 30, 201720.1820.4220.0820.1219.86410,500
Aug 29, 201719.8020.2619.8020.1319.87452,000
Aug 28, 201719.8620.1719.8119.9619.70551,900
Aug 25, 201720.0020.1519.6619.8119.55265,200
Aug 24, 201719.6819.9119.5119.8919.63385,300
Aug 23, 201719.3819.7519.1519.5919.34605,000
Aug 22, 201719.1519.5919.1219.5019.25389,400
Aug 21, 201718.8319.0418.6618.9718.72566,300
Aug 18, 201718.6619.1418.6518.9018.66296,700
Aug 17, 201718.7919.2518.7318.7618.52473,700
Aug 16, 201718.8619.0518.7118.9218.68413,100
Aug 15, 201719.0719.2618.7318.9018.66490,600
Aug 14, 201719.4919.6518.7118.9418.69655,900
Aug 11, 201717.1119.7117.1119.5019.251,234,000
Aug 10, 201718.4418.7717.8418.1217.89768,000
Aug 09, 201718.6519.0518.2118.4518.21740,800
Aug 08, 201720.0720.2218.6518.7418.501,587,300
Aug 07, 201721.0321.2820.3220.9120.64584,100
Aug 04, 201720.7721.2520.6221.1720.90557,300
Aug 03, 201721.1821.1920.4220.6320.36393,900
Aug 02, 201721.1421.3720.7421.0420.77339,300
Aug 01, 201721.3921.8921.0721.1120.84718,000
Jul 31, 201721.0021.6020.9021.3221.04618,300
Jul 28, 201720.6520.9920.4720.8220.55288,800
Jul 27, 201721.0021.1720.4120.7320.46611,500
Jul 26, 201721.0621.1620.6920.8720.60441,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...