Kronos Worldwide Inc (NY: KRO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	10.20	10.32	10.09	10.21	132,000	-0.01(-0.07%)
Nov 27, 2019	10.15	10.25	10.04	10.22	187,820	+0.10(+1.03%)
Nov 26, 2019	10.23	10.35	10.08	10.12	280,078	-0.15(-1.45%)
Nov 25, 2019	10.09	10.31	10.08	10.26	356,141	+0.24(+2.44%)
Nov 22, 2019	10.07	10.22	10.01	10.02	224,090	-0.07(-0.66%)
Nov 21, 2019	10.40	10.40	10.06	10.09	280,119	-0.28(-2.72%)
Nov 20, 2019	10.21	10.46	10.13	10.37	569,403	+0.13(+1.30%)
Nov 19, 2019	10.38	10.44	10.18	10.23	346,894	-0.09(-0.86%)
Nov 18, 2019	10.51	10.51	10.29	10.32	253,287	-0.28(-2.66%)
Nov 15, 2019	10.63	10.69	10.53	10.61	192,943	+0.01(+0.14%)
Nov 14, 2019	10.55	10.71	10.55	10.59	270,709	-0.01(-0.07%)
Nov 13, 2019	10.75	10.78	10.51	10.60	258,934	-0.28(-2.59%)
Nov 12, 2019	11.10	11.17	10.82	10.88	325,766	-0.10(-0.88%)
Nov 11, 2019	10.50	11.06	10.50	10.98	322,704	+0.22(+2.00%)
Nov 08, 2019	10.13	11.19	9.946	10.76	680,629	+0.54(+5.30%)
Nov 07, 2019	10.16	10.28	10.03	10.22	183,725	+0.22(+2.15%)
Nov 06, 2019	10.23	10.33	9.975	10.01	246,799	-0.17(-1.68%)
Nov 05, 2019	10.14	10.38	10.01	10.18	302,510	+0.07(+0.66%)
Nov 04, 2019	10.09	10.19	9.968	10.11	327,490	+0.23(+2.33%)
Nov 01, 2019	9.523	9.983	9.493	9.879	304,854	+0.47(+5.05%)
Oct 31, 2019	9.412	9.478	9.293	9.404	331,309	-0.01(-0.08%)
Oct 30, 2019	9.389	9.471	9.204	9.412	234,675	+0.04(+0.48%)
Oct 29, 2019	9.286	9.397	9.234	9.367	190,642	+0.00(+0.00%)
Oct 28, 2019	9.404	9.582	9.300	9.367	178,479	+0.04(+0.48%)
Oct 25, 2019	8.982	9.360	8.982	9.323	217,348	+0.33(+3.63%)
Oct 24, 2019	9.271	9.271	8.870	8.996	155,617	-0.16(-1.78%)
Oct 23, 2019	9.122	9.167	8.907	9.160	185,762	+0.11(+1.23%)
Oct 22, 2019	8.826	9.122	8.759	9.048	162,825	+0.19(+2.09%)
Oct 21, 2019	8.826	8.967	8.766	8.863	178,077	+0.15(+1.70%)
Oct 18, 2019	8.603	8.863	8.603	8.715	177,438	+0.07(+0.77%)
Oct 17, 2019	8.678	8.707	8.529	8.648	157,801	+0.07(+0.87%)
Oct 16, 2019	8.655	8.878	8.514	8.574	202,030	-0.13(-1.53%)
Oct 15, 2019	8.633	8.826	8.588	8.707	126,165	+0.04(+0.51%)
Oct 14, 2019	8.752	8.789	8.626	8.663	139,239	-0.19(-2.18%)
Oct 11, 2019	8.759	9.085	8.759	8.855	224,494	+0.27(+3.11%)
Oct 10, 2019	8.551	8.722	8.511	8.588	182,226	+0.12(+1.40%)
Oct 09, 2019	8.403	8.544	8.366	8.470	198,872	+0.14(+1.69%)
Oct 08, 2019	8.440	8.492	8.322	8.329	255,291	-0.24(-2.77%)
Oct 07, 2019	8.574	8.752	8.551	8.566	371,971	-0.13(-1.53%)
Oct 04, 2019	8.633	8.781	8.499	8.700	353,663	-0.02(-0.26%)
Oct 03, 2019	8.692	8.759	8.559	8.722	294,581	+0.00(+0.00%)
Oct 02, 2019	8.648	8.833	8.537	8.722	288,644	-0.07(-0.84%)
Oct 01, 2019	9.263	9.389	8.744	8.796	207,585	-0.38(-4.12%)
Sep 30, 2019	9.041	9.211	8.922	9.174	192,000	+0.11(+1.23%)
Sep 27, 2019	8.796	9.137	8.722	9.063	289,078	+0.30(+3.47%)
Sep 26, 2019	8.952	8.967	8.744	8.759	469,050	-0.22(-2.48%)
Sep 25, 2019	8.878	9.100	8.878	8.982	291,934	+0.06(+0.66%)
Sep 24, 2019	9.271	9.271	8.855	8.922	283,726	-0.33(-3.61%)
Sep 23, 2019	9.100	9.338	9.056	9.256	227,440	+0.03(+0.32%)
Sep 20, 2019	9.204	9.330	9.130	9.226	334,786	+0.02(+0.24%)
Sep 19, 2019	9.041	9.401	9.041	9.204	217,843	+0.12(+1.31%)
Sep 18, 2019	9.375	9.375	8.974	9.085	344,084	-0.33(-3.54%)
Sep 17, 2019	9.434	9.508	9.211	9.419	423,654	-0.07(-0.78%)
Sep 16, 2019	9.427	9.586	9.367	9.493	291,908	+0.10(+1.03%)
Sep 13, 2019	9.545	9.590	9.293	9.397	233,528	-0.02(-0.24%)
Sep 12, 2019	9.367	9.567	9.145	9.419	428,822	+0.05(+0.55%)
Sep 11, 2019	9.182	9.449	8.996	9.367	415,560	+0.24(+2.60%)
Sep 10, 2019	8.833	9.160	8.833	9.130	358,387	+0.27(+3.10%)
Sep 09, 2019	8.499	8.900	8.499	8.855	380,998	+0.40(+4.74%)
Sep 06, 2019	8.366	8.577	8.299	8.455	437,932	+0.08(+0.97%)
Sep 05, 2019	8.195	8.492	8.173	8.373	501,995	+0.33(+4.15%)
Sep 04, 2019	8.032	8.099	7.902	8.040	537,097	+0.14(+1.78%)

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.