Kronos Worldwide Inc (NY: KRO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	11.06	11.10	10.76	10.98	257,899	-0.19(-1.72%)
Nov 27, 2020	11.18	11.29	11.01	11.18	141,998	+0.06(+0.50%)
Nov 25, 2020	11.41	11.41	11.08	11.12	134,772	-0.28(-2.42%)
Nov 24, 2020	11.21	11.45	11.12	11.40	214,326	+0.32(+2.92%)
Nov 23, 2020	10.95	11.18	10.83	11.07	155,743	+0.28(+2.56%)
Nov 20, 2020	10.92	10.96	10.75	10.80	167,989	-0.18(-1.65%)
Nov 19, 2020	10.84	10.99	10.70	10.98	270,250	+0.02(+0.22%)
Nov 18, 2020	11.06	11.26	10.92	10.96	205,441	-0.04(-0.36%)
Nov 17, 2020	11.03	11.07	10.73	10.99	209,287	-0.18(-1.62%)
Nov 16, 2020	11.14	11.33	10.99	11.18	187,075	+0.28(+2.53%)
Nov 13, 2020	10.80	11.05	10.78	10.90	127,038	+0.17(+1.62%)
Nov 12, 2020	10.88	10.96	10.61	10.73	292,688	-0.23(-2.09%)
Nov 11, 2020	11.43	11.45	10.83	10.96	206,609	-0.50(-4.34%)
Nov 10, 2020	11.25	11.57	11.11	11.45	329,667	+0.36(+3.27%)
Nov 09, 2020	11.24	11.63	11.07	11.09	351,912	+0.09(+0.79%)
Nov 06, 2020	10.97	11.11	10.80	11.00	172,300	+0.08(+0.72%)
Nov 05, 2020	10.75	11.07	10.55	10.92	240,715	+0.26(+2.44%)
Nov 04, 2020	10.93	10.93	10.43	10.66	176,370	-0.31(-2.80%)
Nov 03, 2020	10.94	11.03	10.81	10.97	178,227	+0.23(+2.13%)
Nov 02, 2020	10.63	10.81	10.51	10.74	159,406	+0.24(+2.25%)
Oct 30, 2020	10.51	10.68	10.37	10.51	151,507	-0.08(-0.75%)
Oct 29, 2020	10.11	10.62	9.946	10.58	205,711	+0.40(+3.95%)
Oct 28, 2020	10.23	10.45	10.10	10.18	181,840	-0.28(-2.64%)
Oct 27, 2020	10.70	10.70	10.41	10.46	133,552	-0.25(-2.36%)
Oct 26, 2020	10.88	10.88	10.52	10.71	162,863	-0.28(-2.58%)
Oct 23, 2020	10.99	11.07	10.85	10.99	135,279	+0.06(+0.50%)
Oct 22, 2020	10.85	10.98	10.70	10.94	147,725	+0.13(+1.24%)
Oct 21, 2020	11.11	11.15	10.80	10.81	156,169	-0.33(-2.97%)
Oct 20, 2020	11.32	11.46	11.08	11.14	140,044	-0.10(-0.91%)
Oct 19, 2020	11.19	11.53	11.14	11.24	228,481	+0.07(+0.64%)
Oct 16, 2020	10.95	11.26	10.95	11.17	203,362	+0.18(+1.65%)
Oct 15, 2020	10.86	11.02	10.83	10.99	96,838	-0.05(-0.43%)
Oct 14, 2020	10.81	11.09	10.74	11.03	112,140	+0.22(+2.04%)
Oct 13, 2020	11.04	11.04	10.77	10.81	121,277	-0.25(-2.28%)
Oct 12, 2020	10.81	11.11	10.81	11.07	132,232	+0.25(+2.33%)
Oct 09, 2020	11.01	11.03	10.81	10.81	220,858	-0.06(-0.58%)
Oct 08, 2020	10.90	10.99	10.79	10.88	178,583	+0.14(+1.32%)
Oct 07, 2020	10.63	10.93	10.59	10.73	198,635	+0.29(+2.79%)
Oct 06, 2020	10.58	10.73	10.43	10.44	176,566	+0.02(+0.15%)
Oct 05, 2020	10.43	10.68	10.33	10.43	182,738	+0.13(+1.23%)
Oct 02, 2020	9.930	10.32	9.804	10.30	129,573	+0.24(+2.35%)
Oct 01, 2020	10.19	10.29	9.946	10.06	167,573	-0.08(-0.78%)
Sep 30, 2020	10.06	10.32	10.01	10.14	581,084	+0.03(+0.31%)
Sep 29, 2020	9.985	10.16	9.874	10.11	414,526	+0.09(+0.94%)
Sep 28, 2020	9.891	10.14	9.891	10.02	211,529	+0.25(+2.58%)
Sep 25, 2020	9.717	9.938	9.701	9.765	233,156	-0.09(-0.88%)
Sep 24, 2020	9.662	9.962	9.623	9.851	262,343	+0.17(+1.79%)
Sep 23, 2020	9.907	10.02	9.670	9.678	299,280	-0.27(-2.70%)
Sep 22, 2020	10.03	10.13	9.914	9.946	208,390	-0.09(-0.87%)
Sep 21, 2020	10.12	10.21	9.851	10.03	406,454	-0.35(-3.34%)
Sep 18, 2020	10.64	10.91	10.28	10.38	488,627	-0.21(-1.94%)
Sep 17, 2020	10.35	10.62	10.16	10.58	186,804	+0.25(+2.44%)
Sep 16, 2020	10.43	10.62	10.30	10.33	168,714	-0.02(-0.15%)
Sep 15, 2020	10.47	10.52	10.32	10.35	183,893	-0.09(-0.91%)
Sep 14, 2020	10.17	10.47	10.14	10.44	336,752	+0.35(+3.52%)
Sep 11, 2020	10.00	10.16	9.950	10.09	174,582	+0.14(+1.43%)
Sep 10, 2020	10.07	10.16	9.914	9.946	240,585	-0.13(-1.33%)
Sep 09, 2020	9.930	10.09	9.824	10.08	276,034	+0.25(+2.57%)
Sep 08, 2020	9.867	9.926	9.804	9.828	305,951	-0.17(-1.73%)
Sep 04, 2020	9.907	10.19	9.867	10.00	434,110	+0.31(+3.17%)
Sep 03, 2020	10.04	10.05	9.512	9.694	288,389	-0.37(-3.68%)
Sep 02, 2020	10.18	10.22	9.843	10.06	260,238	-0.16(-1.54%)

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.