Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Kronos Worldwide Inc (NY: KRO )

11.80 -0.18 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 11.92 11.79 11.79 11.80 269,952 -0.18(-1.50%)
Mar 27, 2024 11.84 11.99 11.84 11.98 193,568 +0.23(+1.96%)
Mar 26, 2024 12.07 12.23 11.72 11.75 198,918 -0.18(-1.51%)
Mar 25, 2024 11.74 11.95 11.72 11.93 161,170 +0.20(+1.71%)
Mar 22, 2024 11.81 11.98 11.67 11.73 198,286 -0.04(-0.34%)
Mar 21, 2024 11.54 12.33 11.50 11.77 339,078 +0.28(+2.44%)
Mar 20, 2024 11.33 11.63 11.22 11.49 237,712 +0.15(+1.32%)
Mar 19, 2024 11.45 11.53 11.30 11.34 151,879 -0.17(-1.48%)
Mar 18, 2024 11.44 11.60 11.30 11.51 300,195 +0.24(+2.13%)
Mar 15, 2024 11.14 11.37 10.85 11.27 515,921 +0.06(+0.54%)
Mar 14, 2024 11.46 11.52 11.06 11.21 259,314 -0.37(-3.20%)
Mar 13, 2024 11.24 11.65 11.24 11.58 274,225 +0.27(+2.39%)
Mar 12, 2024 11.10 11.50 11.08 11.31 397,551 +0.30(+2.72%)
Mar 11, 2024 10.41 11.18 10.35 11.01 500,661 +0.67(+6.48%)
Mar 08, 2024 10.15 10.35 9.770 10.34 453,117 +0.25(+2.48%)
Mar 07, 2024 9.200 10.22 9.170 10.09 638,592 +1.44(+16.65%)
Mar 06, 2024 8.800 8.825 8.510 8.650 187,176 -0.07(-0.80%)
Mar 05, 2024 8.780 8.890 8.680 8.720 244,146 -0.11(-1.25%)
Mar 04, 2024 9.020 9.190 8.820 8.830 253,399 -0.17(-1.89%)
Mar 01, 2024 8.951 9.118 8.785 9.000 334,484 +0.10(+1.10%)
Feb 29, 2024 8.530 8.917 8.501 8.902 1,109,681 +0.41(+4.84%)
Feb 28, 2024 8.530 8.687 8.363 8.491 771,047 -0.14(-1.59%)
Feb 27, 2024 8.716 8.927 8.598 8.628 774,591 +0.03(+0.34%)
Feb 26, 2024 8.530 8.608 8.403 8.598 223,044 +0.02(+0.23%)
Feb 23, 2024 8.452 8.589 8.339 8.579 281,748 +0.15(+1.74%)
Feb 22, 2024 8.354 8.461 8.314 8.432 272,585 +0.02(+0.23%)
Feb 21, 2024 8.226 8.412 8.177 8.412 248,922 +0.10(+1.18%)
Feb 20, 2024 8.530 8.569 8.314 8.314 305,496 -0.34(-3.96%)
Feb 16, 2024 8.598 8.736 8.491 8.657 143,922 -0.04(-0.45%)
Feb 15, 2024 8.363 8.716 8.363 8.696 151,057 +0.41(+4.96%)
Feb 14, 2024 8.207 8.334 8.158 8.285 169,837 +0.13(+1.56%)
Feb 13, 2024 8.589 8.589 8.089 8.158 313,611 -0.71(-8.06%)
Feb 12, 2024 8.745 8.941 8.745 8.873 147,299 +0.16(+1.80%)
Feb 09, 2024 8.696 8.731 8.530 8.716 126,818 +0.05(+0.56%)
Feb 08, 2024 8.647 8.726 8.579 8.667 117,751 +0.02(+0.23%)
Feb 07, 2024 8.912 8.912 8.589 8.647 116,685 -0.22(-2.43%)
Feb 06, 2024 8.892 9.044 8.853 8.863 164,062 +0.03(+0.33%)
Feb 05, 2024 8.941 8.956 8.726 8.834 192,158 -0.30(-3.32%)
Feb 02, 2024 9.137 9.225 9.010 9.137 317,738 -0.21(-2.20%)
Feb 01, 2024 9.255 9.421 9.176 9.343 186,817 +0.23(+2.47%)
Jan 31, 2024 9.225 9.362 9.029 9.118 186,732 -0.22(-2.31%)
Jan 30, 2024 9.372 9.459 9.323 9.333 80,644 -0.11(-1.14%)
Jan 29, 2024 9.411 9.450 9.284 9.441 142,540 -0.04(-0.41%)
Jan 26, 2024 9.568 9.676 9.421 9.480 97,379 +0.00(+0.00%)
Jan 25, 2024 9.499 9.637 9.313 9.480 134,926 +0.12(+1.26%)
Jan 24, 2024 9.558 9.612 9.333 9.362 189,968 -0.11(-1.14%)
Jan 23, 2024 9.059 9.774 8.990 9.470 294,129 +0.57(+6.38%)
Jan 22, 2024 8.834 9.000 8.775 8.902 183,847 +0.15(+1.68%)
Jan 19, 2024 8.863 8.863 8.559 8.755 206,197 -0.07(-0.78%)
Jan 18, 2024 8.755 8.824 8.638 8.824 156,530 +0.14(+1.58%)
Jan 17, 2024 8.501 8.696 8.501 8.687 163,422 -0.02(-0.22%)
Jan 16, 2024 9.000 9.000 8.638 8.706 185,950 -0.34(-3.79%)
Jan 12, 2024 9.274 9.362 8.980 9.049 122,895 -0.07(-0.75%)
Jan 11, 2024 9.176 9.323 9.108 9.118 218,838 -0.16(-1.69%)
Jan 10, 2024 9.206 9.372 9.147 9.274 186,293 +0.11(+1.18%)
Jan 09, 2024 9.078 9.245 9.029 9.166 209,553 -0.10(-1.06%)
Jan 08, 2024 9.127 9.333 9.020 9.264 158,710 +0.20(+2.16%)
Jan 05, 2024 9.000 9.304 8.980 9.069 160,583 -0.03(-0.32%)
Jan 04, 2024 9.166 9.225 9.030 9.098 252,306 +0.00(+0.00%)
Jan 03, 2024 9.470 9.470 9.069 9.098 245,734 -0.49(-5.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.