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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Kronos Worldwide Inc Common Stock (NY:KRO)

6.030 -0.200 (-3.21%)

Official Closing Price Updated: 4:00 PM EDT, Sep 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	+0.08(+1.31%)
Sep 04, 2025	6.030	6.130	5.920	6.120	276,961	+0.09(+1.49%)
Sep 03, 2025	6.160	6.260	5.990	6.030	296,171	-0.17(-2.74%)
Sep 02, 2025	6.240	6.260	6.089	6.200	316,239	-0.18(-2.82%)
Aug 29, 2025	6.210	6.493	6.210	6.380	374,473	+0.20(+3.24%)
Aug 28, 2025	6.260	6.310	6.100	6.180	403,511	-0.06(-0.96%)
Aug 27, 2025	6.300	6.390	6.170	6.240	499,072	-0.14(-2.19%)
Aug 26, 2025	6.260	6.450	6.200	6.380	647,580	+0.08(+1.27%)
Aug 25, 2025	6.410	6.445	6.260	6.300	359,178	-0.17(-2.63%)
Aug 22, 2025	6.160	6.540	6.145	6.470	412,409	+0.40(+6.59%)
Aug 21, 2025	6.020	6.100	5.920	6.070	264,370	+0.02(+0.33%)
Aug 20, 2025	6.170	6.240	6.040	6.050	278,654	-0.16(-2.58%)
Aug 19, 2025	6.260	6.435	6.170	6.210	370,629	+0.03(+0.49%)
Aug 18, 2025	6.030	6.400	6.010	6.180	539,079	+0.17(+2.83%)
Aug 15, 2025	6.240	6.259	5.910	6.010	604,695	-0.15(-2.44%)
Aug 14, 2025	5.990	6.370	5.925	6.160	947,665	+0.13(+2.16%)
Aug 13, 2025	5.670	6.060	5.640	6.030	511,552	+0.49(+8.84%)
Aug 12, 2025	5.110	5.595	5.070	5.540	978,989	+0.49(+9.70%)
Aug 11, 2025	4.960	5.110	4.825	5.050	684,941	+0.19(+3.91%)
Aug 08, 2025	5.030	5.130	4.805	4.860	305,384	-0.13(-2.61%)
Aug 07, 2025	5.140	5.215	4.699	4.990	870,666	-0.43(-7.93%)
Aug 06, 2025	5.500	5.555	5.310	5.420	211,769	-0.08(-1.45%)
Aug 05, 2025	5.490	5.540	5.360	5.500	188,701	+0.08(+1.48%)
Aug 04, 2025	5.240	5.480	5.200	5.420	419,023	+0.22(+4.23%)
Aug 01, 2025	5.270	5.320	5.110	5.200	301,819	-0.15(-2.80%)
Jul 31, 2025	5.690	5.690	5.260	5.350	553,740	-0.38(-6.63%)
Jul 30, 2025	6.000	6.020	5.690	5.730	272,437	-0.29(-4.82%)
Jul 29, 2025	6.110	6.110	6.010	6.020	169,213	-0.08(-1.31%)
Jul 28, 2025	6.140	6.160	6.000	6.100	272,231	-0.04(-0.65%)
Jul 25, 2025	6.080	6.180	6.030	6.140	222,847	+0.06(+0.99%)
Jul 24, 2025	6.210	6.280	6.040	6.080	243,876	-0.22(-3.49%)
Jul 23, 2025	6.270	6.360	6.180	6.300	213,450	+0.10(+1.61%)
Jul 22, 2025	6.090	6.290	6.050	6.200	320,256	+0.15(+2.48%)
Jul 21, 2025	6.280	6.310	6.040	6.050	322,414	-0.19(-3.04%)
Jul 18, 2025	6.510	6.510	6.110	6.240	331,667	-0.22(-3.41%)
Jul 17, 2025	6.310	6.520	6.310	6.460	180,337	+0.11(+1.73%)
Jul 16, 2025	6.230	6.400	6.150	6.350	211,839	+0.15(+2.42%)
Jul 15, 2025	6.460	6.510	6.200	6.200	199,643	-0.23(-3.58%)
Jul 14, 2025	6.430	6.460	6.300	6.430	153,142	-0.04(-0.62%)
Jul 11, 2025	6.540	6.545	6.420	6.470	137,025	-0.14(-2.12%)
Jul 10, 2025	6.670	6.790	6.585	6.610	182,539	-0.05(-0.75%)
Jul 09, 2025	6.500	6.730	6.430	6.660	297,478	+0.18(+2.78%)
Jul 08, 2025	6.370	6.670	6.330	6.480	172,809	+0.15(+2.37%)
Jul 07, 2025	6.470	6.570	6.320	6.330	222,206	-0.21(-3.21%)
Jul 03, 2025	6.630	6.640	6.520	6.540	104,124	-0.04(-0.61%)
Jul 02, 2025	6.490	6.610	6.400	6.580	199,758	+0.15(+2.33%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	249.85	-1.57 (-0.62%)

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 following
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