KRO - Kronos Worldwide, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 23, 2019 13.71 13.98 13.66 13.89 13.89 58,660
Jul 22, 2019 13.74 13.89 13.49 13.59 13.59 133,700
Jul 19, 2019 13.73 13.91 13.62 13.63 13.63 249,900
Jul 18, 2019 13.59 13.88 13.49 13.72 13.72 175,500
Jul 17, 2019 13.96 14.10 13.51 13.58 13.58 165,000
Jul 16, 2019 13.80 14.27 13.79 13.94 13.94 250,300
Jul 15, 2019 14.19 14.37 13.66 13.88 13.88 293,700
Jul 12, 2019 13.89 14.48 13.89 14.16 14.16 210,600
Jul 11, 2019 14.75 14.78 13.80 13.88 13.88 349,700
Jul 10, 2019 14.67 14.94 14.60 14.75 14.75 268,800
Jul 09, 2019 14.86 14.92 14.44 14.51 14.51 712,800
Jul 08, 2019 15.21 15.43 14.82 14.93 14.93 234,100
Jul 05, 2019 15.16 15.35 15.00 15.26 15.26 90,900
Jul 03, 2019 15.28 15.37 15.05 15.34 15.34 80,300
Jul 02, 2019 15.56 15.56 15.08 15.28 15.28 89,200
Jul 01, 2019 15.58 16.00 15.45 15.57 15.57 245,100
Jun 28, 2019 15.30 15.54 15.22 15.32 15.32 1,015,700
Jun 27, 2019 14.91 15.25 14.79 15.22 15.22 166,100
Jun 26, 2019 14.84 15.12 14.83 14.84 14.84 179,000
Jun 25, 2019 14.68 14.83 14.57 14.74 14.74 149,900
Jun 24, 2019 14.79 14.96 14.60 14.65 14.65 131,800
Jun 21, 2019 14.45 14.87 14.41 14.77 14.77 161,000
Jun 20, 2019 15.30 15.35 14.40 14.50 14.50 346,200
Jun 19, 2019 15.16 15.18 14.84 14.99 14.99 277,900
Jun 18, 2019 14.67 15.18 14.67 15.16 15.16 320,800
Jun 17, 2019 14.50 14.68 14.36 14.45 14.45 140,300
Jun 14, 2019 14.53 14.59 14.36 14.47 14.47 154,500
Jun 13, 2019 14.51 14.72 14.42 14.56 14.56 141,200
Jun 12, 2019 14.28 14.48 14.18 14.35 14.35 170,500
Jun 11, 2019 14.35 14.63 14.24 14.29 14.29 203,500
Jun 10, 2019 13.97 14.28 13.97 14.12 14.12 165,000
Jun 07, 2019 13.85 13.88 13.64 13.84 13.84 181,100
Jun 06, 2019 13.62 13.75 13.39 13.71 13.71 183,500
Jun 05, 2019 13.65 13.74 13.30 13.51 13.51 152,100
Jun 04, 2019 13.11 13.61 13.11 13.59 13.59 252,700
Jun 03, 2019 12.53 12.98 12.52 12.89 12.89 259,300
Jun 03, 2019 0.18 Dividend
May 31, 2019 12.59 12.71 12.46 12.61 12.43 281,200
May 30, 2019 12.99 13.33 12.75 12.77 12.59 266,900
May 29, 2019 12.78 12.99 12.73 12.95 12.77 178,800
May 28, 2019 12.92 13.06 12.88 12.94 12.76 160,700
May 24, 2019 13.05 13.16 12.74 12.89 12.71 222,300
May 23, 2019 12.93 12.98 12.62 12.89 12.71 237,800
May 22, 2019 13.16 13.19 12.99 13.17 12.98 158,200
May 21, 2019 12.95 13.26 12.89 13.22 13.03 145,900
May 20, 2019 12.93 12.94 12.69 12.84 12.66 166,500
May 17, 2019 13.24 13.30 13.04 13.08 12.89 149,800
May 16, 2019 13.38 13.61 13.32 13.39 13.20 207,800
May 15, 2019 13.13 13.41 13.01 13.31 13.12 236,200
May 14, 2019 12.95 13.37 12.94 13.22 13.03 306,100
May 13, 2019 13.18 13.18 12.72 12.89 12.71 301,600
May 10, 2019 13.25 13.57 13.18 13.50 13.31 476,600
May 09, 2019 12.90 13.17 12.50 13.06 12.87 415,600
May 08, 2019 12.76 12.79 12.44 12.54 12.36 281,500
May 07, 2019 12.75 13.06 12.57 12.76 12.58 340,400
May 06, 2019 13.05 13.09 12.75 12.91 12.73 207,100
May 03, 2019 12.80 13.39 12.72 13.39 13.20 316,400
May 02, 2019 12.95 13.11 12.58 12.71 12.53 610,200
May 01, 2019 13.63 13.65 12.94 12.99 12.80 299,400
Apr 30, 2019 13.92 13.98 13.49 13.60 13.41 316,100
Apr 29, 2019 13.90 14.01 13.81 13.90 13.70 277,300
Apr 26, 2019 13.84 14.06 13.67 14.04 13.84 212,100
Apr 25, 2019 14.18 14.21 13.71 13.77 13.57 276,500
Apr 24, 2019 14.55 14.63 14.21 14.25 14.05 175,500
Apr 23, 2019 14.49 14.73 14.44 14.55 14.34 185,000
Apr 22, 2019 14.65 14.72 14.49 14.55 14.34 158,400
Apr 18, 2019 14.68 14.84 14.53 14.63 14.42 124,300
Apr 17, 2019 14.86 14.97 14.57 14.68 14.47 136,100
Apr 16, 2019 14.69 14.83 14.69 14.79 14.58 254,700
Apr 15, 2019 14.45 14.77 14.45 14.57 14.36 322,900
Apr 12, 2019 14.40 14.53 14.15 14.36 14.16 180,600
Apr 11, 2019 14.24 14.35 14.11 14.16 13.96 254,900
Apr 10, 2019 13.91 14.33 13.69 14.24 14.04 579,000
Apr 09, 2019 14.41 14.41 13.65 13.83 13.63 363,400
Apr 08, 2019 14.76 14.76 14.51 14.60 14.39 197,700
Apr 05, 2019 14.62 14.67 14.43 14.63 14.42 237,300
Apr 04, 2019 14.35 14.58 14.29 14.52 14.31 162,500
Apr 03, 2019 14.38 14.56 14.32 14.37 14.16 139,400
Apr 02, 2019 14.35 14.47 14.02 14.17 13.97 184,900
Apr 01, 2019 14.23 14.43 14.15 14.34 14.14 274,200
Mar 29, 2019 14.03 14.28 13.79 14.02 13.82 360,400
Mar 28, 2019 13.73 14.10 13.73 13.91 13.71 321,400
Mar 27, 2019 13.61 13.72 13.50 13.68 13.48 226,800
Mar 26, 2019 13.67 13.73 13.39 13.60 13.41 217,200
Mar 25, 2019 13.65 13.77 13.31 13.52 13.33 358,300
Mar 22, 2019 14.23 14.37 13.60 13.62 13.43 269,800
Mar 21, 2019 14.14 14.53 14.11 14.36 14.16 301,300
Mar 20, 2019 14.06 14.27 13.81 14.10 13.90 290,100
Mar 19, 2019 14.32 14.69 13.94 14.06 13.86 386,100
Mar 18, 2019 13.80 14.04 13.57 14.03 13.83 442,900
Mar 15, 2019 13.97 14.25 13.70 13.80 13.60 429,900
Mar 14, 2019 14.19 14.23 13.80 13.96 13.76 359,100
Mar 13, 2019 14.12 14.45 14.04 14.28 14.08 409,400
Mar 12, 2019 14.71 15.43 13.93 13.95 13.75 671,000
Mar 11, 2019 14.86 15.17 14.78 15.04 14.83 290,500
Mar 08, 2019 14.60 14.72 14.38 14.66 14.45 319,200
Mar 07, 2019 14.89 14.89 14.48 14.84 14.63 316,100
Mar 06, 2019 15.10 15.24 14.92 14.94 14.73 268,200
Mar 05, 2019 15.31 15.39 14.93 14.97 14.76 222,100
Mar 04, 2019 15.20 15.42 14.96 15.28 15.06 432,900
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...