KRO - Kronos Worldwide, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201912.9312.9812.6212.8912.89237,800
May 22, 201913.1613.1912.9913.1713.17158,200
May 21, 201912.9513.2612.8913.2213.22145,900
May 20, 201912.9312.9412.6912.8412.84166,500
May 17, 201913.2413.3013.0413.0813.08149,800
May 16, 201913.3813.6113.3213.3913.39207,800
May 15, 201913.1313.4113.0113.3113.31236,200
May 14, 201912.9513.3712.9413.2213.22306,100
May 13, 201913.1813.1812.7212.8912.89301,600
May 10, 201913.2513.5713.1813.5013.50476,600
May 09, 201912.9013.1712.5013.0613.06415,600
May 08, 201912.7612.7912.4412.5412.54281,500
May 07, 201912.7513.0612.5712.7612.76340,400
May 06, 201913.0513.0912.7512.9112.91207,100
May 03, 201912.8013.3912.7213.3913.39316,400
May 02, 201912.9513.1112.5812.7112.71610,200
May 01, 201913.6313.6512.9412.9912.99299,400
Apr 30, 201913.9213.9813.4913.6013.60316,100
Apr 29, 201913.9014.0113.8113.9013.90277,300
Apr 26, 201913.8414.0613.6714.0414.04212,100
Apr 25, 201914.1814.2113.7113.7713.77276,500
Apr 24, 201914.5514.6314.2114.2514.25175,500
Apr 23, 201914.4914.7314.4414.5514.55185,000
Apr 22, 201914.6514.7214.4914.5514.55158,400
Apr 18, 201914.6814.8414.5314.6314.63124,300
Apr 17, 201914.8614.9714.5714.6814.68136,100
Apr 16, 201914.6914.8314.6914.7914.79254,700
Apr 15, 201914.4514.7714.4514.5714.57322,900
Apr 12, 201914.4014.5314.1514.3614.36180,600
Apr 11, 201914.2414.3514.1114.1614.16254,900
Apr 10, 201913.9114.3313.6914.2414.24579,000
Apr 09, 201914.4114.4113.6513.8313.83363,400
Apr 08, 201914.7614.7614.5114.6014.60197,700
Apr 05, 201914.6214.6714.4314.6314.63237,300
Apr 04, 201914.3514.5814.2914.5214.52162,500
Apr 03, 201914.3814.5614.3214.3714.37139,400
Apr 02, 201914.3514.4714.0214.1714.17184,900
Apr 01, 201914.2314.4314.1514.3414.34274,200
Mar 29, 201914.0314.2813.7914.0214.02360,400
Mar 28, 201913.7314.1013.7313.9113.91321,400
Mar 27, 201913.6113.7213.5013.6813.68226,800
Mar 26, 201913.6713.7313.3913.6013.60217,200
Mar 25, 201913.6513.7713.3113.5213.52358,300
Mar 22, 201914.2314.3713.6013.6213.62269,800
Mar 21, 201914.1414.5314.1114.3614.36301,300
Mar 20, 201914.0614.2713.8114.1014.10290,100
Mar 19, 201914.3214.6913.9414.0614.06386,100
Mar 18, 201913.8014.0413.5714.0314.03442,900
Mar 15, 201913.9714.2513.7013.8013.80429,900
Mar 14, 201914.1914.2313.8013.9613.96359,100
Mar 13, 201914.1214.4514.0414.2814.28409,400
Mar 12, 201914.7115.4313.9313.9513.95671,000
Mar 11, 201914.8615.1714.7815.0415.04290,500
Mar 08, 201914.6014.7214.3814.6614.66319,200
Mar 07, 201914.8914.8914.4814.8414.84316,100
Mar 06, 201915.1015.2414.9214.9414.94268,200
Mar 05, 201915.3115.3914.9314.9714.97222,100
Mar 04, 201915.2015.4214.9615.2815.28432,900
Mar 04, 20190.18 Dividend
Mar 01, 201915.4115.6015.1215.2915.11251,800
Feb 28, 201915.5315.5315.1015.2515.07328,300
Feb 27, 201915.5915.6415.3815.5215.34194,200
Feb 26, 201915.7815.8715.5215.6115.43446,600
Feb 25, 201916.0116.1215.7015.7915.60508,200
Feb 22, 201915.7016.1315.7015.9415.75432,700
Feb 21, 201915.5015.8815.3615.6215.44757,800
Feb 20, 201914.9515.4914.8015.4515.27426,500
Feb 19, 201914.7714.9414.5114.8914.71410,700
Feb 15, 201914.6914.8014.4014.7714.60336,900
Feb 14, 201914.3014.7014.3014.5114.34333,900
Feb 13, 201914.4214.6314.2914.4014.23464,500
Feb 12, 201913.5214.3413.4814.2914.12467,700
Feb 11, 201913.3113.4513.1413.3213.16327,000
Feb 08, 201913.3213.4013.0313.3013.14282,100
Feb 07, 201913.6713.8513.1713.3913.23234,800
Feb 06, 201913.8914.1113.6413.7613.60474,500
Feb 05, 201913.5914.0013.5713.9313.77306,200
Feb 04, 201913.6313.7313.4813.5813.42332,000
Feb 01, 201913.1613.7213.1413.7013.54197,900
Jan 31, 201913.3613.4713.1413.1713.01398,000
Jan 30, 201913.3013.4513.0113.4013.24275,700
Jan 29, 201913.1113.3112.8013.1312.98504,300
Jan 28, 201913.0713.2612.9113.0012.85524,600
Jan 25, 201912.9213.2712.9213.1613.01249,500
Jan 24, 201912.6712.9612.5612.6512.50546,900
Jan 23, 201912.7012.7612.4412.6812.53245,100
Jan 22, 201913.1413.2212.5712.6512.50570,900
Jan 18, 201912.9013.3012.9013.1412.99301,800
Jan 17, 201912.5312.9712.5312.8112.66350,000
Jan 16, 201912.4612.8812.3812.6212.47300,900
Jan 15, 201912.2012.5112.1612.4512.30389,500
Jan 14, 201912.6412.6412.1112.3412.19368,200
Jan 11, 201912.7112.8312.6512.7712.62334,000
Jan 10, 201912.6912.8812.5512.7312.58346,600
Jan 09, 201912.7712.8512.5212.7412.59292,400
Jan 08, 201912.5312.8712.5312.6212.47676,000
Jan 07, 201912.2412.5711.8512.4012.25518,500
Jan 04, 201911.8812.2811.8312.2212.08503,500
Jan 03, 201911.8711.8711.3511.5611.42296,000
Jan 02, 201911.2912.0411.1811.9711.83591,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...