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)

6.370 -0.070 (-1.09%)

Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	6.370	6.500	6.190	6.370	156,132	-0.07(-1.09%)
Apr 01, 2026	6.580	6.645	6.350	6.440	271,983	-0.13(-1.98%)
Mar 31, 2026	6.500	6.700	6.460	6.570	245,898	+0.17(+2.66%)
Mar 30, 2026	6.500	6.580	6.361	6.400	217,742	-0.03(-0.47%)
Mar 27, 2026	6.380	6.500	6.280	6.430	301,420	-0.08(-1.23%)
Mar 26, 2026	6.270	6.605	6.270	6.510	341,299	+0.16(+2.52%)
Mar 25, 2026	6.300	6.550	6.220	6.350	530,539	+0.17(+2.75%)
Mar 24, 2026	5.580	6.250	5.565	6.180	765,078	+0.59(+10.55%)
Mar 23, 2026	5.520	5.690	5.475	5.590	543,492	+0.19(+3.52%)
Mar 20, 2026	5.530	5.620	5.380	5.400	664,708	-0.13(-2.35%)
Mar 19, 2026	5.320	5.605	5.180	5.530	492,309	+0.17(+3.17%)
Mar 18, 2026	5.400	5.580	5.312	5.360	319,301	-0.12(-2.19%)
Mar 17, 2026	5.220	5.560	5.210	5.480	383,680	+0.37(+7.24%)
Mar 16, 2026	5.200	5.258	5.045	5.110	453,990	-0.05(-0.97%)
Mar 13, 2026	5.020	5.260	5.020	5.160	430,798	+0.25(+5.09%)
Mar 12, 2026	4.960	5.030	4.813	4.910	535,344	-0.14(-2.77%)
Mar 11, 2026	5.290	5.470	4.975	5.050	459,906	-0.19(-3.63%)
Mar 10, 2026	5.210	5.740	5.110	5.240	545,890	-0.18(-3.32%)
Mar 09, 2026	5.230	5.440	5.050	5.420	451,125	+0.13(+2.46%)
Mar 06, 2026	5.600	5.607	5.240	5.290	433,083	-0.38(-6.70%)
Mar 05, 2026	5.740	6.000	5.640	5.670	523,982	-0.11(-1.90%)
Mar 04, 2026	5.650	5.830	5.500	5.780	223,383	+0.23(+4.14%)
Mar 03, 2026	5.510	5.660	5.385	5.550	287,690	-0.19(-3.31%)
Mar 02, 2026	5.660	5.820	5.610	5.740	175,053	-0.07(-1.20%)
Feb 27, 2026	5.550	5.850	5.500	5.810	261,859	+0.16(+2.83%)
Feb 26, 2026	5.880	5.880	5.560	5.650	247,893	-0.23(-3.91%)
Feb 25, 2026	6.000	6.020	5.810	5.880	187,677	-0.06(-1.01%)
Feb 24, 2026	5.940	6.120	5.925	5.940	136,315	+0.03(+0.51%)
Feb 23, 2026	6.050	6.115	5.850	5.910	330,911	-0.19(-3.11%)
Feb 20, 2026	6.220	6.230	5.970	6.100	234,982	-0.22(-3.48%)
Feb 19, 2026	6.310	6.590	6.240	6.320	222,875	-0.05(-0.78%)
Feb 18, 2026	6.240	6.500	6.220	6.370	213,586	+0.16(+2.58%)
Feb 17, 2026	6.290	6.320	6.080	6.210	211,545	-0.12(-1.90%)
Feb 13, 2026	6.470	6.560	6.330	6.330	150,731	-0.15(-2.31%)
Feb 12, 2026	6.820	6.900	6.300	6.480	306,573	-0.26(-3.86%)
Feb 11, 2026	6.600	6.850	6.600	6.740	234,193	+0.22(+3.37%)
Feb 10, 2026	6.320	6.619	6.310	6.520	393,567	+0.22(+3.49%)
Feb 09, 2026	6.090	6.370	5.992	6.300	249,201	+0.22(+3.62%)
Feb 06, 2026	5.820	6.130	5.820	6.080	301,624	+0.26(+4.47%)
Feb 05, 2026	5.990	6.060	5.720	5.820	388,400	-0.35(-5.67%)
Feb 04, 2026	5.960	6.250	5.960	6.170	472,559	+0.28(+4.75%)
Feb 03, 2026	5.480	5.940	5.475	5.890	413,008	+0.42(+7.68%)

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