KRO - Kronos Worldwide, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 17, 2019 13.24 13.30 13.04 13.08 13.08 149,800
May 16, 2019 13.38 13.61 13.32 13.39 13.39 207,800
May 15, 2019 13.13 13.41 13.01 13.31 13.31 236,200
May 14, 2019 12.95 13.37 12.94 13.22 13.22 306,100
May 13, 2019 13.18 13.18 12.72 12.89 12.89 301,600
May 10, 2019 13.25 13.57 13.18 13.50 13.50 476,600
May 09, 2019 12.90 13.17 12.50 13.06 13.06 415,600
May 08, 2019 12.76 12.79 12.44 12.54 12.54 281,500
May 07, 2019 12.75 13.06 12.57 12.76 12.76 340,400
May 06, 2019 13.05 13.09 12.75 12.91 12.91 207,100
May 03, 2019 12.80 13.39 12.72 13.39 13.39 316,400
May 02, 2019 12.95 13.11 12.58 12.71 12.71 610,200
May 01, 2019 13.63 13.65 12.94 12.99 12.99 299,400
Apr 30, 2019 13.92 13.98 13.49 13.60 13.60 316,100
Apr 29, 2019 13.90 14.01 13.81 13.90 13.90 277,300
Apr 26, 2019 13.84 14.06 13.67 14.04 14.04 212,100
Apr 25, 2019 14.18 14.21 13.71 13.77 13.77 276,500
Apr 24, 2019 14.55 14.63 14.21 14.25 14.25 175,500
Apr 23, 2019 14.49 14.73 14.44 14.55 14.55 185,000
Apr 22, 2019 14.65 14.72 14.49 14.55 14.55 158,400
Apr 18, 2019 14.68 14.84 14.53 14.63 14.63 124,300
Apr 17, 2019 14.86 14.97 14.57 14.68 14.68 136,100
Apr 16, 2019 14.69 14.83 14.69 14.79 14.79 254,700
Apr 15, 2019 14.45 14.77 14.45 14.57 14.57 322,900
Apr 12, 2019 14.40 14.53 14.15 14.36 14.36 180,600
Apr 11, 2019 14.24 14.35 14.11 14.16 14.16 254,900
Apr 10, 2019 13.91 14.33 13.69 14.24 14.24 579,000
Apr 09, 2019 14.41 14.41 13.65 13.83 13.83 363,400
Apr 08, 2019 14.76 14.76 14.51 14.60 14.60 197,700
Apr 05, 2019 14.62 14.67 14.43 14.63 14.63 237,300
Apr 04, 2019 14.35 14.58 14.29 14.52 14.52 162,500
Apr 03, 2019 14.38 14.56 14.32 14.37 14.37 139,400
Apr 02, 2019 14.35 14.47 14.02 14.17 14.17 184,900
Apr 01, 2019 14.23 14.43 14.15 14.34 14.34 274,200
Mar 29, 2019 14.03 14.28 13.79 14.02 14.02 360,400
Mar 28, 2019 13.73 14.10 13.73 13.91 13.91 321,400
Mar 27, 2019 13.61 13.72 13.50 13.68 13.68 226,800
Mar 26, 2019 13.67 13.73 13.39 13.60 13.60 217,200
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...