Kronos Worldwide Inc Common Stockのデータ

Kronos Worldwide Inc Common Stockの基本情報

名前 Kronos Worldwide Inc Common Stock
ティッカー KRO
国 United States
上場年 nan
セクター Basic Industries

Kronos Worldwide Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.91 14.5 14.75 14.72 190300.0 14.72
2021-02-12 15.02 14.74 14.98 14.78 94900.0 14.78
2021-02-11 15.16 14.87 14.97 14.96 144000.0 14.96
2021-02-10 15.17 14.89 15.08 14.95 134100.0 14.95
2021-02-09 15.08 14.74 14.84 14.92 195200.0 14.92
2021-02-08 15.18 14.84 15.06 14.92 163600.0 14.92
2021-02-05 14.98 14.67 14.85 14.97 129000.0 14.97
2021-02-04 14.71 14.37 14.5 14.69 98100.0 14.69
2021-02-03 14.62 14.43 14.47 14.6 94100.0 14.6
2021-02-02 14.64 14.29 14.59 14.51 117300.0 14.51
2021-02-01 14.67 14.19 14.2 14.54 90600.0 14.54
2021-01-29 14.92 14.16 14.75 14.16 164600.0 14.16
2021-01-28 14.86 14.48 14.55 14.78 147300.0 14.78
2021-01-27 14.9 14.18 14.62 14.58 176300.0 14.58
2021-01-26 15.2 14.84 15.16 14.95 87700.0 14.95
2021-01-25 15.41 14.71 15.32 15.05 116400.0 15.05
2021-01-22 15.4 14.88 15.0 15.37 100700.0 15.37
2021-01-21 15.48 15.11 15.46 15.14 92600.0 15.14
2021-01-20 15.65 15.28 15.4 15.36 95700.0 15.36
2021-01-19 15.34 15.03 15.25 15.26 115900.0 15.26
2021-01-15 15.25 14.8 15.02 15.02 137800.0 15.02
2021-01-14 15.66 15.19 15.53 15.23 93400.0 15.23
2021-01-13 16.01 15.31 15.98 15.39 128000.0 15.39
2021-01-12 16.08 15.66 15.71 15.95 119600.0 15.95
2021-01-11 15.7 15.35 15.35 15.65 91100.0 15.65
2021-01-08 15.88 15.1 15.84 15.41 183000.0 15.41
2021-01-07 16.34 15.73 16.22 15.82 163400.0 15.82
2021-01-06 16.26 15.36 15.45 16.08 194900.0 16.08
2021-01-05 15.4 14.77 14.77 15.23 153500.0 15.23
2021-01-04 15.34 14.64 15.07 14.76 151900.0 14.76
2020-12-31 15.05 14.86 14.97 14.91 138000.0 14.91
2020-12-30 15.15 14.79 14.85 15.04 91500.0 15.04
2020-12-29 15.24 14.6 15.07 14.79 210200.0 14.79
2020-12-28 15.38 14.93 15.24 15.06 397900.0 15.06
2020-12-24 15.16 14.91 15.02 15.04 81400.0 15.04
2020-12-23 15.23 15.02 15.21 15.05 137200.0 15.05
2020-12-22 15.25 15.02 15.19 15.04 148000.0 15.04
2020-12-21 15.19 14.75 14.91 15.18 165500.0 15.18
2020-12-18 15.39 15.04 15.24 15.26 593100.0 15.26
2020-12-17 15.2 14.58 14.62 15.19 336300.0 15.19
2020-12-16 14.72 14.47 14.57 14.6 97100.0 14.6
2020-12-15 14.58 14.11 14.29 14.52 160900.0 14.52
2020-12-14 14.91 14.28 14.52 14.3 331300.0 14.3
2020-12-11 14.65 14.3 14.51 14.33 201900.0 14.33
2020-12-10 14.78 14.5 14.78 14.68 163100.0 14.68
2020-12-09 15.14 14.61 15.14 14.78 300100.0 14.78
2020-12-08 15.15 14.85 14.93 15.05 212900.0 15.05
2020-12-07 15.06 14.74 15.03 14.93 434900.0 14.93
2020-12-04 15.26 14.54 14.54 15.03 413400.0 15.03
2020-12-03 14.47 14.02 14.23 14.46 615500.0 14.46
2020-12-02 14.29 13.82 13.83 14.22 520900.0 14.22
2020-12-01 14.31 13.76 13.99 13.94 151800.0 13.94
2020-11-30 13.9 13.47 13.85 13.75 206000.0 13.75
2020-11-27 14.31 13.96 14.17 14.17 112000.0 13.99
2020-11-25 14.47 14.05 14.47 14.1 106300.0 13.92
2020-11-24 14.52 14.1 14.21 14.45 169000.0 14.27
2020-11-23 14.18 13.73 13.88 14.04 122800.0 13.86
2020-11-20 13.9 13.63 13.84 13.69 132500.0 13.52
2020-11-19 13.93 13.57 13.74 13.92 213200.0 13.74
2020-11-18 14.28 13.84 14.02 13.89 162000.0 13.71
2020-11-17 14.04 13.61 13.98 13.94 165100.0 13.76
2020-11-16 14.36 13.93 14.13 14.17 147600.0 13.99
2020-11-13 14.01 13.67 13.69 13.82 100300.0 13.64
2020-11-12 13.9 13.45 13.8 13.6 230900.0 13.43
2020-11-11 14.52 13.73 14.49 13.89 163000.0 13.71
2020-11-10 14.67 14.09 14.26 14.52 260000.0 14.34
2020-11-09 14.75 14.04 14.25 14.06 277600.0 13.88
2020-11-06 14.08 13.69 13.91 13.95 135900.0 13.77
2020-11-05 14.04 13.38 13.63 13.85 189900.0 13.67
2020-11-04 13.86 13.22 13.86 13.52 139100.0 13.35
2020-11-03 13.98 13.71 13.87 13.91 140600.0 13.73
2020-11-02 13.71 13.33 13.48 13.62 125700.0 13.45
2020-10-30 13.54 13.15 13.32 13.32 119500.0 13.15
2020-10-29 13.46 12.61 12.82 13.42 162300.0 13.25
2020-10-28 13.26 12.8 12.97 12.91 143400.0 12.75
2020-10-27 13.57 13.2 13.56 13.26 105300.0 13.09
2020-10-26 13.8 13.34 13.8 13.58 128500.0 13.41
2020-10-23 14.03 13.76 13.94 13.94 106800.0 13.76
2020-10-22 13.92 13.56 13.76 13.87 116500.0 13.69
2020-10-21 14.14 13.69 14.09 13.7 123200.0 13.53
2020-10-20 14.53 14.05 14.35 14.12 110500.0 13.94
2020-10-19 14.62 14.12 14.19 14.25 180200.0 14.07
2020-10-16 14.28 13.88 13.88 14.16 160400.0 13.98
2020-10-15 13.97 13.73 13.77 13.93 76400.0 13.75
2020-10-14 14.07 13.62 13.7 13.99 88500.0 13.81
2020-10-13 14.0 13.66 14.0 13.71 95500.0 13.54
2020-10-12 14.09 13.7 13.7 14.03 104300.0 13.85
2020-10-09 13.99 13.7 13.96 13.71 174300.0 13.54
2020-10-08 13.95 13.68 13.82 13.79 140900.0 13.61
2020-10-07 13.86 13.43 13.48 13.61 156700.0 13.44
2020-10-06 13.6 13.22 13.42 13.24 139300.0 13.07
2020-10-05 13.54 13.1 13.22 13.22 144100.0 13.05
2020-10-02 13.09 12.43 12.59 13.06 102200.0 12.89
2020-10-01 13.04 12.61 12.92 12.76 132200.0 12.6
2020-09-30 13.09 12.69 12.76 12.86 458300.0 12.7
2020-09-29 12.88 12.52 12.66 12.82 327000.0 12.66
2020-09-28 12.85 12.54 12.54 12.7 166800.0 12.54
2020-09-25 12.6 12.3 12.32 12.38 183900.0 12.22
2020-09-24 12.63 12.2 12.25 12.49 206900.0 12.33
2020-09-23 12.71 12.26 12.56 12.27 236100.0 12.11
2020-09-22 12.84 12.57 12.72 12.61 164400.0 12.45
2020-09-21 12.95 12.5 12.83 12.72 320600.0 12.56
2020-09-18 13.83 13.03 13.49 13.16 385400.0 12.99
2020-09-17 13.47 12.88 13.12 13.42 147300.0 13.25
2020-09-16 13.47 13.06 13.22 13.1 133100.0 12.93
2020-09-15 13.34 13.09 13.28 13.12 145000.0 12.95
2020-09-14 13.28 12.87 12.89 13.24 265600.0 13.07
2020-09-11 12.88 12.62 12.68 12.79 137800.0 12.63
2020-09-10 12.88 12.57 12.77 12.61 189800.0 12.45
2020-09-09 12.8 12.46 12.59 12.78 217700.0 12.62
2020-09-08 12.58 12.43 12.51 12.46 241300.0 12.3
2020-09-04 12.92 12.51 12.56 12.68 342400.0 12.52
2020-09-03 12.74 12.06 12.73 12.29 227500.0 12.13
2020-09-02 12.96 12.48 12.91 12.76 205300.0 12.6
2020-09-01 12.99 12.34 12.46 12.96 586900.0 12.8
2020-08-31 13.04 12.48 13.04 12.49 178200.0 12.33
2020-08-28 13.19 12.84 13.15 13.16 173600.0 12.82
2020-08-27 13.35 12.86 13.32 12.99 183900.0 12.65
2020-08-26 13.49 13.12 13.23 13.34 198600.0 12.99
2020-08-25 13.41 12.93 13.04 13.15 302700.0 12.81
2020-08-24 12.93 12.14 12.42 12.92 256300.0 12.58
2020-08-21 12.5 12.18 12.4 12.26 136600.0 11.94
2020-08-20 12.61 12.38 12.43 12.55 300600.0 12.22
2020-08-19 12.8 12.56 12.64 12.6 109100.0 12.27
2020-08-18 13.03 12.6 13.0 12.64 148500.0 12.31
2020-08-17 13.25 12.99 13.02 13.02 184400.0 12.68
2020-08-14 12.99 12.7 12.72 12.88 145100.0 12.54
2020-08-13 12.88 12.74 12.83 12.79 141900.0 12.45
2020-08-12 12.91 12.68 12.77 12.89 111300.0 12.55
2020-08-11 13.11 12.64 12.77 12.66 258100.0 12.33
2020-08-10 12.65 12.05 12.05 12.55 203400.0 12.22
2020-08-07 11.98 11.72 11.85 11.91 182800.0 11.6
2020-08-06 12.4 11.7 12.26 11.94 198300.0 11.63
2020-08-05 11.85 11.5 11.5 11.81 232400.0 11.5
2020-08-04 11.41 11.17 11.27 11.33 117100.0 11.03
2020-08-03 11.44 11.22 11.33 11.33 197600.0 11.03
2020-07-31 11.27 11.1 11.18 11.24 200800.0 10.95
2020-07-30 11.4 11.11 11.29 11.21 223000.0 10.92
2020-07-29 11.51 11.2 11.23 11.5 200900.0 11.2
2020-07-28 11.39 11.11 11.35 11.12 181900.0 10.83
2020-07-27 11.47 10.74 10.8 11.4 241300.0 11.1
2020-07-24 11.0 10.73 10.91 10.79 92900.0 10.51
2020-07-23 11.02 10.75 10.77 10.86 157800.0 10.58
2020-07-22 10.89 10.64 10.81 10.85 196700.0 10.57
2020-07-21 11.07 10.67 10.77 10.9 251700.0 10.61
2020-07-20 11.08 10.63 10.99 10.64 272800.0 10.36
2020-07-17 11.26 10.89 11.17 11.0 180900.0 10.71
2020-07-16 11.2 10.86 11.06 11.09 165500.0 10.8
2020-07-15 11.12 10.88 10.88 11.09 322000.0 10.8
2020-07-14 10.6 10.29 10.44 10.58 287500.0 10.3
2020-07-13 10.51 10.27 10.34 10.39 212800.0 10.12
2020-07-10 10.25 9.84 9.84 10.19 267500.0 9.92
2020-07-09 10.0 9.49 10.0 9.83 280600.0 9.57
2020-07-08 10.22 9.91 10.17 9.99 238100.0 9.73
2020-07-07 10.29 10.06 10.21 10.12 198900.0 9.85
2020-07-06 10.47 10.13 10.39 10.32 255100.0 10.05
2020-07-02 10.38 10.02 10.12 10.18 208300.0 9.91
2020-07-01 10.62 9.75 10.42 9.83 207900.0 9.57
2020-06-30 10.74 10.06 10.06 10.41 1089500.0 10.14
2020-06-29 10.7 9.66 9.68 10.19 1074500.0 9.92
2020-06-26 9.62 9.19 9.5 9.6 719500.0 9.35
2020-06-25 9.6 9.19 9.36 9.58 328000.0 9.33
2020-06-24 9.53 9.32 9.51 9.39 138500.0 9.14
2020-06-23 10.02 9.57 9.97 9.57 356400.0 9.32
2020-06-22 9.85 9.52 9.7 9.81 135400.0 9.55
2020-06-19 10.07 9.67 10.0 9.78 248900.0 9.52
2020-06-18 10.24 9.79 9.93 9.84 305500.0 9.58
2020-06-17 10.47 9.96 10.39 10.04 173800.0 9.78
2020-06-16 10.78 10.14 10.67 10.42 512000.0 10.15
2020-06-15 10.44 9.25 9.32 10.17 351300.0 9.9
2020-06-12 9.91 9.47 9.84 9.66 614900.0 9.41
2020-06-11 10.03 9.4 9.87 9.42 229500.0 9.17
2020-06-10 10.81 10.32 10.7 10.4 200100.0 10.13
2020-06-09 10.93 10.62 10.92 10.75 195800.0 10.47
2020-06-08 11.11 10.7 10.89 11.09 314000.0 10.8
2020-06-05 11.38 10.85 10.99 11.05 389600.0 10.59
2020-06-04 10.62 10.07 10.07 10.59 208000.0 10.14
2020-06-03 10.39 10.05 10.18 10.24 218400.0 9.81
2020-06-02 10.17 9.97 9.98 10.05 157900.0 9.63
2020-06-01 9.95 9.66 9.7 9.86 248100.0 9.45
2020-05-29 10.11 9.57 9.94 9.76 240800.0 9.35
2020-05-28 10.16 9.79 10.02 10.01 316900.0 9.59
2020-05-27 9.96 9.42 9.46 9.94 274200.0 9.52
2020-05-26 9.4 9.05 9.23 9.29 148100.0 8.9
2020-05-22 9.02 8.68 8.92 8.85 93700.0 8.48
2020-05-21 9.08 8.78 8.92 8.86 257500.0 8.49
2020-05-20 9.09 8.77 8.77 8.98 228500.0 8.6
2020-05-19 8.9 8.51 8.76 8.6 219200.0 8.24
2020-05-18 9.04 8.55 8.55 8.76 666900.0 8.39
2020-05-15 8.67 8.18 8.52 8.23 182900.0 7.88
2020-05-14 8.8 8.24 8.55 8.58 257200.0 8.22
2020-05-13 9.43 8.62 9.25 8.83 233800.0 8.46
2020-05-12 9.54 9.27 9.42 9.27 276200.0 8.88
2020-05-11 9.52 9.05 9.47 9.39 399000.0 8.99
2020-05-08 9.57 8.79 8.89 9.44 359100.0 9.04
2020-05-07 9.85 8.53 9.52 8.66 488700.0 8.3
2020-05-06 9.56 9.09 9.34 9.19 371100.0 8.8
2020-05-05 9.45 9.05 9.15 9.17 380700.0 8.78
2020-05-04 9.08 8.77 9.01 8.96 359000.0 8.58
2020-05-01 9.29 9.06 9.2 9.21 173600.0 8.82
2020-04-30 9.78 9.46 9.76 9.49 199800.0 9.09
2020-04-29 10.32 9.8 9.8 10.06 357000.0 9.64
2020-04-28 9.73 9.4 9.49 9.53 218100.0 9.13
2020-04-27 9.49 9.13 9.24 9.28 207100.0 8.89
2020-04-24 9.45 9.03 9.32 9.22 225400.0 8.83
2020-04-23 9.42 9.1 9.1 9.21 196600.0 8.82
2020-04-22 9.16 8.77 9.08 8.91 155700.0 8.54
2020-04-21 8.86 8.43 8.61 8.81 379900.0 8.44
2020-04-20 9.14 8.68 8.84 8.89 249400.0 8.52
2020-04-17 9.15 8.5 8.5 9.07 403500.0 8.69
2020-04-16 8.73 7.92 8.49 8.24 517500.0 7.89
2020-04-15 9.13 8.48 8.83 8.53 258000.0 8.17
2020-04-14 9.66 9.11 9.5 9.21 334400.0 8.82
2020-04-13 9.46 8.92 9.38 9.21 189100.0 8.82
2020-04-09 9.63 8.93 9.08 9.48 425600.0 9.08
2020-04-08 9.0 8.27 8.33 8.92 309500.0 8.54
2020-04-07 8.59 8.15 8.47 8.32 747700.0 7.97
2020-04-06 8.5 8.04 8.1 8.22 249500.0 7.87
2020-04-03 8.35 7.77 8.12 7.82 398800.0 7.49
2020-04-02 8.74 8.09 8.44 8.2 316300.0 7.86
2020-04-01 8.53 7.84 8.01 8.42 299600.0 8.07
2020-03-31 8.85 8.17 8.64 8.44 767700.0 8.08
2020-03-30 8.9 7.94 8.37 8.59 626500.0 8.23
2020-03-27 9.08 8.03 8.64 8.23 1297500.0 7.88
2020-03-26 9.34 8.5 8.74 8.94 1227000.0 8.56
2020-03-25 9.15 7.94 8.11 8.62 1401100.0 8.26
2020-03-24 8.49 7.81 8.15 8.23 994400.0 7.88
2020-03-23 8.38 7.41 8.1 7.71 314300.0 7.39
2020-03-20 9.02 7.82 8.78 8.2 372400.0 7.86
2020-03-19 9.58 8.27 8.96 8.7 409800.0 8.33
2020-03-18 9.36 8.23 8.23 8.96 530400.0 8.58
2020-03-17 8.98 7.45 7.85 8.84 585900.0 8.47
2020-03-16 8.4 6.82 6.82 7.55 650600.0 7.23
2020-03-13 7.75 6.95 7.55 7.7 607400.0 7.38
2020-03-12 7.7 6.81 7.57 7.14 1225800.0 6.84
2020-03-11 8.14 7.7 7.76 7.88 488300.0 7.55
2020-03-10 8.4 7.44 7.88 8.17 347300.0 7.83
2020-03-09 8.52 7.53 8.52 7.53 336600.0 7.21
2020-03-06 9.46 8.78 9.16 8.94 287200.0 8.56
2020-03-05 9.83 9.24 9.71 9.38 293200.0 8.99
2020-03-04 9.94 9.53 9.91 9.93 390000.0 9.51
2020-03-03 10.12 9.55 9.75 9.72 330300.0 9.31
2020-03-02 9.96 9.35 9.85 9.75 435800.0 9.34
2020-02-28 10.01 9.59 9.59 9.99 456200.0 9.4
2020-02-27 10.39 9.95 10.09 9.96 384800.0 9.37
2020-02-26 10.72 10.38 10.45 10.48 279900.0 9.86
2020-02-25 11.28 10.24 11.26 10.36 334500.0 9.75
2020-02-24 11.35 10.94 10.97 11.26 249100.0 10.59
2020-02-21 11.71 11.41 11.6 11.46 255800.0 10.78
2020-02-20 11.95 11.33 11.33 11.7 408300.0 11.01
2020-02-19 11.61 11.28 11.46 11.31 247800.0 10.64
2020-02-18 11.66 11.19 11.27 11.42 286200.0 10.74