KRO - Kronos Worldwide, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 25, 2019 13.65 13.77 13.31 13.52 13.52 358,300
Mar 22, 2019 14.23 14.37 13.60 13.62 13.62 269,800
Mar 21, 2019 14.14 14.53 14.11 14.36 14.36 301,300
Mar 20, 2019 14.06 14.27 13.81 14.10 14.10 290,100
Mar 19, 2019 14.32 14.69 13.94 14.06 14.06 386,100
Mar 18, 2019 13.80 14.04 13.57 14.03 14.03 442,900
Mar 15, 2019 13.97 14.25 13.70 13.80 13.80 429,900
Mar 14, 2019 14.19 14.23 13.80 13.96 13.96 359,100
Mar 13, 2019 14.12 14.45 14.04 14.28 14.28 409,400
Mar 12, 2019 14.71 15.43 13.93 13.95 13.95 671,000
Mar 11, 2019 14.86 15.17 14.78 15.04 15.04 290,500
Mar 08, 2019 14.60 14.72 14.38 14.66 14.66 319,200
Mar 07, 2019 14.89 14.89 14.48 14.84 14.84 316,100
Mar 06, 2019 15.10 15.24 14.92 14.94 14.94 268,200
Mar 05, 2019 15.31 15.39 14.93 14.97 14.97 222,100
Mar 04, 2019 15.20 15.42 14.96 15.28 15.28 432,900
Mar 04, 2019 0.18 Dividend
Mar 01, 2019 15.41 15.60 15.12 15.29 15.11 251,800
Feb 28, 2019 15.53 15.53 15.10 15.25 15.07 328,300
Feb 27, 2019 15.59 15.64 15.38 15.52 15.34 194,200
Feb 26, 2019 15.78 15.87 15.52 15.61 15.43 446,600
Feb 25, 2019 16.01 16.12 15.70 15.79 15.60 508,200
Feb 22, 2019 15.70 16.13 15.70 15.94 15.75 432,700
Feb 21, 2019 15.50 15.88 15.36 15.62 15.44 757,800
Feb 20, 2019 14.95 15.49 14.80 15.45 15.27 426,500
Feb 19, 2019 14.77 14.94 14.51 14.89 14.71 410,700
Feb 15, 2019 14.69 14.80 14.40 14.77 14.60 336,900
Feb 14, 2019 14.30 14.70 14.30 14.51 14.34 333,900
Feb 13, 2019 14.42 14.63 14.29 14.40 14.23 464,500
Feb 12, 2019 13.52 14.34 13.48 14.29 14.12 467,700
Feb 11, 2019 13.31 13.45 13.14 13.32 13.16 327,000
Feb 08, 2019 13.32 13.40 13.03 13.30 13.14 282,100
Feb 07, 2019 13.67 13.85 13.17 13.39 13.23 234,800
Feb 06, 2019 13.89 14.11 13.64 13.76 13.60 474,500
Feb 05, 2019 13.59 14.00 13.57 13.93 13.77 306,200
Feb 04, 2019 13.63 13.73 13.48 13.58 13.42 332,000
Feb 01, 2019 13.16 13.72 13.14 13.70 13.54 197,900
Jan 31, 2019 13.36 13.47 13.14 13.17 13.01 398,000
Jan 30, 2019 13.30 13.45 13.01 13.40 13.24 275,700
Jan 29, 2019 13.11 13.31 12.80 13.13 12.98 504,300
Jan 28, 2019 13.07 13.26 12.91 13.00 12.85 524,600
Jan 25, 2019 12.92 13.27 12.92 13.16 13.01 249,500
Jan 24, 2019 12.67 12.96 12.56 12.65 12.50 546,900
Jan 23, 2019 12.70 12.76 12.44 12.68 12.53 245,100
Jan 22, 2019 13.14 13.22 12.57 12.65 12.50 570,900
Jan 18, 2019 12.90 13.30 12.90 13.14 12.99 301,800
Jan 17, 2019 12.53 12.97 12.53 12.81 12.66 350,000
Jan 16, 2019 12.46 12.88 12.38 12.62 12.47 300,900
Jan 15, 2019 12.20 12.51 12.16 12.45 12.30 389,500
Jan 14, 2019 12.64 12.64 12.11 12.34 12.19 368,200
Jan 11, 2019 12.71 12.83 12.65 12.77 12.62 334,000
Jan 10, 2019 12.69 12.88 12.55 12.73 12.58 346,600
Jan 09, 2019 12.77 12.85 12.52 12.74 12.59 292,400
Jan 08, 2019 12.53 12.87 12.53 12.62 12.47 676,000
Jan 07, 2019 12.24 12.57 11.85 12.40 12.25 518,500
Jan 04, 2019 11.88 12.28 11.83 12.22 12.08 503,500
Jan 03, 2019 11.87 11.87 11.35 11.56 11.42 296,000
Jan 02, 2019 11.29 12.04 11.18 11.97 11.83 591,900
Dec 31, 2018 11.55 11.60 11.12 11.52 11.38 505,600
Dec 28, 2018 11.64 11.81 11.30 11.47 11.33 549,700
Dec 27, 2018 10.98 11.59 10.98 11.58 11.44 351,400
Dec 26, 2018 10.93 11.27 10.51 11.27 11.14 515,100
Dec 24, 2018 11.05 11.14 10.77 10.85 10.72 250,000
Dec 21, 2018 11.32 11.74 11.03 11.05 10.92 2,757,800
Dec 20, 2018 10.99 11.40 10.89 11.26 11.13 710,800
Dec 19, 2018 11.18 11.60 10.96 11.05 10.92 627,100
Dec 18, 2018 10.85 11.28 10.85 11.08 10.95 761,800
Dec 17, 2018 10.82 11.39 10.69 10.86 10.73 648,400
Dec 14, 2018 11.45 11.69 10.95 11.03 10.90 656,700
Dec 13, 2018 11.84 11.86 11.50 11.57 11.43 732,900
Dec 12, 2018 11.77 11.92 11.63 11.69 11.55 387,800
Dec 11, 2018 11.92 11.96 11.18 11.43 11.30 717,900
Dec 10, 2018 11.35 11.65 11.20 11.54 11.40 709,900
Dec 07, 2018 11.44 12.01 11.29 11.35 11.22 1,175,700
Dec 06, 2018 11.72 11.85 10.80 11.28 11.15 1,185,200
Dec 04, 2018 12.81 12.91 11.93 11.99 11.85 411,200
Dec 03, 2018 12.50 13.12 12.50 12.80 12.65 666,000
Dec 03, 2018 0.17 Dividend
Nov 30, 2018 12.65 12.78 12.28 12.37 12.06 476,200
Nov 29, 2018 12.67 12.98 12.47 12.76 12.44 334,800
Nov 28, 2018 12.60 12.76 12.08 12.74 12.42 401,900
Nov 27, 2018 12.41 12.89 12.36 12.54 12.22 405,100
Nov 26, 2018 12.72 13.04 12.09 12.48 12.16 1,148,900
Nov 23, 2018 12.75 12.87 12.31 12.60 12.28 199,000
Nov 21, 2018 12.65 13.23 12.58 13.03 12.70 497,500
Nov 20, 2018 12.54 12.63 12.14 12.45 12.13 588,100
Nov 19, 2018 12.87 13.18 12.66 12.78 12.46 277,500
Nov 16, 2018 13.12 13.16 12.81 12.93 12.60 609,200
Nov 15, 2018 12.94 13.33 12.88 13.23 12.89 480,100
Nov 14, 2018 12.96 13.50 12.88 13.12 12.79 509,800
Nov 13, 2018 12.92 13.14 12.62 12.86 12.53 496,700
Nov 12, 2018 13.45 13.60 12.91 12.95 12.62 569,100
Nov 09, 2018 12.98 13.84 12.92 13.50 13.16 962,800
Nov 08, 2018 13.70 14.50 12.79 13.11 12.78 1,481,200
Nov 07, 2018 15.64 15.83 15.28 15.81 15.41 418,500
Nov 06, 2018 15.04 15.59 15.00 15.46 15.07 327,300
Nov 05, 2018 15.11 15.11 14.76 15.01 14.63 343,400
Nov 02, 2018 14.95 15.07 14.36 15.00 14.62 627,100
Nov 01, 2018 14.38 15.08 14.14 15.01 14.63 406,500
Oct 31, 2018 13.94 14.24 13.78 14.03 13.67 692,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...