Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Kronos Worldwide Inc Common Stock (NY:KRO)

4.895 +0.065 (+1.35%)

Streaming Delayed Price Updated: 12:49 PM EDT, Oct 24, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 23, 2025	4.780	4.920	4.750	4.830	250,728	+0.09(+1.90%)
Oct 22, 2025	4.750	4.820	4.700	4.740	212,930	-0.05(-1.04%)
Oct 21, 2025	4.770	4.880	4.740	4.790	218,615	+0.03(+0.63%)
Oct 20, 2025	4.860	4.900	4.730	4.760	262,114	-0.05(-1.04%)
Oct 17, 2025	4.960	5.005	4.800	4.810	346,230	-0.19(-3.80%)
Oct 16, 2025	5.230	5.230	4.910	5.000	447,287	-0.21(-4.03%)
Oct 15, 2025	5.390	5.480	5.170	5.210	191,405	-0.13(-2.43%)
Oct 14, 2025	5.130	5.400	5.130	5.340	241,574	+0.09(+1.71%)
Oct 13, 2025	5.320	5.325	5.150	5.250	300,017	+0.12(+2.34%)
Oct 10, 2025	5.360	5.450	5.130	5.130	218,231	-0.21(-3.93%)
Oct 09, 2025	5.470	5.520	5.340	5.340	333,212	-0.16(-2.91%)
Oct 08, 2025	5.470	5.570		5.500	259,934	+0.07(+1.29%)
Oct 07, 2025	5.690	5.720	5.420	5.430	311,995	-0.28(-4.90%)
Oct 06, 2025	5.820	5.890	5.660	5.710	312,099	-0.01(-0.17%)
Oct 03, 2025	5.730	5.840	5.690	5.720	210,614	+0.01(+0.18%)
Oct 02, 2025	5.570	5.765	5.570	5.710	241,037	+0.14(+2.51%)
Oct 01, 2025	5.720	5.800	5.560	5.570	307,441	-0.17(-2.96%)
Sep 30, 2025	5.740	5.765	5.610	5.740	357,715	+0.00(+0.00%)
Sep 29, 2025	5.820	5.910	5.641	5.740	283,850	+0.01(+0.17%)
Sep 26, 2025	5.610	5.770	5.610	5.730	348,591	+0.15(+2.69%)
Sep 25, 2025	5.830	5.859	5.560	5.580	361,881	-0.32(-5.42%)
Sep 24, 2025	5.920	6.050	5.840	5.900	305,123	-0.01(-0.17%)
Sep 23, 2025	6.110	6.160	5.910	5.910	222,451	-0.12(-1.99%)
Sep 22, 2025	5.920	6.080	5.880	6.030	367,086	+0.04(+0.67%)
Sep 19, 2025	6.200	6.210	5.980	5.990	414,521	-0.24(-3.85%)
Sep 18, 2025	6.080	6.230	6.000	6.230	365,980	+0.20(+3.32%)
Sep 17, 2025	6.230	6.370	5.990	6.030	407,062	-0.20(-3.21%)
Sep 16, 2025	6.130	6.330	6.060	6.230	380,287	+0.09(+1.47%)
Sep 15, 2025	6.060	6.235	6.025	6.140	437,025	+0.11(+1.82%)
Sep 12, 2025	6.180	6.312	6.025	6.030	411,583	-0.25(-3.98%)
Sep 11, 2025	6.290	6.390	6.250	6.280	295,301	+0.01(+0.16%)
Sep 10, 2025	6.240	6.370	6.200	6.270	315,975	-0.02(-0.32%)
Sep 09, 2025	6.390	6.420	6.140	6.290	293,485	-0.15(-2.33%)
Sep 08, 2025	6.230	6.455	6.070	6.440	350,368	+0.24(+3.87%)
Sep 05, 2025	6.120	6.440	6.110	6.200	273,568	+0.13(+2.14%)
Sep 04, 2025	5.981	6.080	5.872	6.070	279,242	+0.09(+1.49%)
Sep 03, 2025	6.110	6.209	5.941	5.981	298,610	-0.17(-2.74%)
Sep 02, 2025	6.189	6.209	6.039	6.149	318,843	-0.18(-2.82%)
Aug 29, 2025	6.159	6.440	6.159	6.328	377,557	+0.20(+3.24%)
Aug 28, 2025	6.209	6.258	6.050	6.130	406,834	-0.06(-0.96%)
Aug 27, 2025	6.249	6.338	6.120	6.189	503,182	-0.14(-2.19%)
Aug 26, 2025	6.209	6.397	6.149	6.328	652,914	+0.08(+1.27%)
Aug 25, 2025	6.358	6.392	6.209	6.249	362,136	-0.17(-2.63%)
Aug 22, 2025	6.110	6.487	6.095	6.417	415,806	+0.40(+6.59%)
Aug 21, 2025	5.971	6.050	5.872	6.020	266,547	+0.02(+0.33%)
Aug 20, 2025	6.120	6.189	5.991	6.001	280,949	-0.16(-2.58%)
Aug 19, 2025	6.209	6.382	6.120	6.159	373,681	+0.03(+0.49%)
Aug 18, 2025	5.981	6.348	5.961	6.130	543,519	+0.17(+2.83%)
Aug 15, 2025	6.189	6.208	5.862	5.961	609,676	-0.15(-2.43%)
Aug 14, 2025	5.941	6.318	5.877	6.110	955,471	+0.13(+2.16%)
Aug 13, 2025	5.624	6.010	5.594	5.981	515,765	+0.49(+8.84%)
Aug 12, 2025	5.068	5.549	5.029	5.495	987,053	+0.49(+9.70%)
Aug 11, 2025	4.919	5.068	4.786	5.009	690,583	+0.19(+3.91%)
Aug 08, 2025	4.989	5.088	4.766	4.820	307,899	-0.13(-2.61%)
Aug 07, 2025	5.098	5.172	4.661	4.949	877,837	-0.43(-7.93%)
Aug 06, 2025	5.455	5.510	5.267	5.376	213,513	-0.08(-1.45%)
Aug 05, 2025	5.445	5.495	5.316	5.455	190,255	+0.08(+1.48%)
Aug 04, 2025	5.197	5.435	5.158	5.376	422,474	+0.22(+4.23%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Kronos Worldwide Inc Common Stock (NY:KRO)

Historical Prices