KRO - Kronos Worldwide, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202011.9911.9911.5511.5911.59225,700
Jan 23, 202011.9111.9511.5611.8411.84272,000
Jan 22, 202012.2512.3611.9312.0112.01357,300
Jan 21, 202012.5712.6012.3112.3412.34216,100
Jan 17, 202012.9012.9012.5212.6112.61311,000
Jan 16, 202012.7412.9012.7312.8312.83123,400
Jan 15, 202012.6312.7912.6112.7012.70217,800
Jan 14, 202012.3512.8012.3112.6412.64422,700
Jan 13, 202012.1812.4412.1212.3512.35613,000
Jan 10, 202012.1512.2512.0312.1612.16371,000
Jan 09, 202012.2412.2612.0412.1012.10288,600
Jan 08, 202012.3612.4012.1612.2312.23225,300
Jan 07, 202012.5012.5412.2412.3112.31246,700
Jan 06, 202012.7512.7512.4912.5312.53251,400
Jan 03, 202012.9012.9112.7112.7912.79270,300
Jan 02, 202013.6113.7112.9512.9712.97411,600
Dec 31, 201913.2813.4413.2813.4013.40598,200
Dec 30, 201913.3913.6913.3213.3413.34673,600
Dec 27, 201913.7913.8213.3213.3613.36613,100
Dec 26, 201914.0614.1113.6113.6713.67582,000
Dec 24, 201914.1214.2013.9614.0314.03272,300
Dec 23, 201913.7914.2513.7614.1314.13647,100
Dec 20, 201913.5814.0913.5313.8213.821,764,800
Dec 19, 201913.2013.8913.1813.6213.62800,500
Dec 18, 201913.3513.5113.0113.3313.331,006,600
Dec 17, 201913.5813.7013.4013.5913.59905,500
Dec 16, 201913.5514.0513.4513.5113.51954,900
Dec 13, 201914.0114.0113.3313.3813.38870,400
Dec 12, 201913.7014.1413.5713.9613.96753,200
Dec 11, 201913.2713.9713.2713.7413.74679,500
Dec 10, 201913.2513.4412.6013.2613.26375,900
Dec 09, 201913.6813.7413.1213.4013.40178,900
Dec 06, 201913.7114.1213.7113.8013.80253,600
Dec 05, 201913.4713.5413.2113.4213.42210,600
Dec 04, 201913.5213.7913.3113.3813.38232,800
Dec 03, 201913.3513.3513.0813.2813.28198,200
Dec 02, 201913.6113.7713.4913.5413.54155,400
Dec 02, 20190.18 Dividend
Nov 29, 201913.7513.9113.6013.7713.5997,900
Nov 27, 201913.6913.8213.5413.7813.60139,400
Nov 26, 201913.7913.9513.5913.6413.46207,700
Nov 25, 201913.6013.9013.5913.8413.66264,100
Nov 22, 201913.5813.7813.5013.5113.33166,300
Nov 21, 201914.0214.0213.5613.6013.42207,800
Nov 20, 201913.7614.1113.6713.9813.80422,300
Nov 19, 201914.0014.0713.7313.8013.62257,300
Nov 18, 201914.1714.1713.8813.9213.74187,900
Nov 15, 201914.3314.4214.2014.3014.11143,100
Nov 14, 201914.2214.4414.2214.2814.09200,800
Nov 13, 201914.5014.5414.1714.2914.10192,000
Nov 12, 201914.9615.0614.5914.6714.48241,600
Nov 11, 201914.1614.9114.1614.8014.61239,300
Nov 08, 201913.6615.0913.4114.5114.32502,900
Nov 07, 201913.7013.8613.5313.7813.60136,300
Nov 06, 201913.7913.9313.4513.4913.31183,000
Nov 05, 201913.6713.9913.5013.7213.54224,100
Nov 04, 201913.6113.7413.4413.6313.45236,300
Nov 01, 201912.8413.4612.8013.3213.15226,200
Oct 31, 201912.6912.7812.5312.6812.51245,700
Oct 30, 201912.6612.7712.4112.6912.52174,000
Oct 29, 201912.5212.6712.4512.6312.46141,400
Oct 28, 201912.6812.9212.5412.6312.46132,400
Oct 25, 201912.1112.6212.1112.5712.41161,300
Oct 24, 201912.5012.5011.9612.1311.97115,400
Oct 23, 201912.3012.3612.0112.3512.19137,800
Oct 22, 201911.9012.3011.8112.2012.04120,800
Oct 21, 201911.9012.0911.8211.9511.79132,100
Oct 18, 201911.6011.9511.6011.7511.60131,600
Oct 17, 201911.7011.7411.5011.6611.51117,000
Oct 16, 201911.6711.9711.4811.5611.41149,800
Oct 15, 201911.6411.9011.5811.7411.5993,600
Oct 14, 201911.8011.8511.6311.6811.53103,300
Oct 11, 201911.8112.2511.8111.9411.78166,600
Oct 10, 201911.5311.7611.4811.5811.43135,200
Oct 09, 201911.3311.5211.2811.4211.27147,500
Oct 08, 201911.3811.4511.2211.2311.08189,300
Oct 07, 201911.5611.8011.5311.5511.40237,100
Oct 04, 201911.6411.8411.4611.7311.58262,300
Oct 03, 201911.7211.8111.5411.7611.61170,500
Oct 02, 201911.6611.9111.5111.7611.61214,100
Oct 01, 201912.4912.6611.7911.8611.70154,000
Sep 30, 201912.1912.4212.0312.3712.21142,400
Sep 27, 201911.8612.3211.7612.2212.06214,400
Sep 26, 201912.0712.0911.7911.8111.66347,900
Sep 25, 201911.9712.2711.9712.1111.95216,500
Sep 24, 201912.5012.5011.9412.0311.87177,400
Sep 23, 201912.2712.5912.2112.4812.32168,300
Sep 20, 201912.4112.5812.3112.4412.28274,500
Sep 19, 201912.1912.6812.1912.4112.25161,600
Sep 18, 201912.6412.6412.1012.2512.09248,700
Sep 17, 201912.7212.8212.4212.7012.53314,200
Sep 16, 201912.7112.9312.6312.8012.63216,500
Sep 13, 201912.8712.9312.5312.6712.50173,200
Sep 12, 201912.6312.9012.3312.7012.53318,000
Sep 11, 201912.3812.7412.1312.6312.46308,200
Sep 10, 201911.9112.3511.9112.3112.15265,800
Sep 09, 201911.4612.0011.4611.9411.78282,600
Sep 06, 201911.2811.5711.1911.4011.25324,800
Sep 05, 201911.0511.4511.0211.2911.14372,300
Sep 04, 201910.8310.9210.6610.8410.70398,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...