Kronos Worldwide Inc (NY: KRO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	3.325	3.956	3.325	3.907	1,474,365	+0.57(+17.10%)
Feb 26, 2016	3.398	3.509	3.294	3.337	827,104	-0.05(-1.45%)
Feb 25, 2016	3.466	3.564	3.214	3.386	1,459,056	-0.09(-2.47%)
Feb 24, 2016	3.030	3.748	2.981	3.472	1,896,213	+0.36(+11.42%)
Feb 23, 2016	3.245	3.269	3.073	3.116	470,102	-0.14(-4.33%)
Feb 22, 2016	3.190	3.337	3.165	3.257	521,152	+0.10(+3.11%)
Feb 19, 2016	3.140	3.165	3.067	3.159	384,072	-0.02(-0.58%)
Feb 18, 2016	3.183	3.196	3.002	3.177	543,038	+0.07(+2.17%)
Feb 17, 2016	2.932	3.122	2.932	3.110	448,967	+0.20(+6.74%)
Feb 16, 2016	2.901	2.987	2.776	2.914	519,636	+0.04(+1.28%)
Feb 12, 2016	2.797	2.877	2.877	2.877	301,445	+0.09(+3.08%)
Feb 11, 2016	2.699	2.815	2.687	2.791	305,059	+0.02(+0.66%)
Feb 10, 2016	2.822	2.914	2.772	2.772	365,257	-0.06(-2.16%)
Feb 09, 2016	2.803	2.895	2.766	2.834	328,601	-0.05(-1.70%)
Feb 08, 2016	2.932	2.963	2.822	2.883	373,216	-0.13(-4.28%)
Feb 05, 2016	3.006	3.110	2.963	3.012	652,934	-0.01(-0.20%)
Feb 04, 2016	2.950	3.097	2.932	3.018	435,651	+0.12(+4.24%)
Feb 03, 2016	2.730	2.901	2.625	2.895	311,805	+0.21(+7.76%)
Feb 02, 2016	2.828	2.837	2.687	2.687	233,894	-0.21(-7.20%)
Feb 01, 2016	2.858	2.920	2.736	2.895	405,288	+0.01(+0.43%)
Jan 29, 2016	2.742	2.901	2.730	2.883	405,671	+0.18(+6.58%)
Jan 28, 2016	2.742	2.791	2.628	2.705	224,223	+0.01(+0.23%)
Jan 27, 2016	2.680	2.794	2.638	2.699	393,240	-0.02(-0.90%)
Jan 26, 2016	2.466	2.748	2.417	2.723	839,501	+0.27(+11.00%)
Jan 25, 2016	2.558	2.631	2.444	2.454	1,022,957	-0.13(-5.21%)
Jan 22, 2016	2.822	2.901	2.533	2.588	1,571,163	-0.16(-5.80%)
Jan 21, 2016	2.736	2.871	2.693	2.748	524,371	+0.03(+1.13%)
Jan 20, 2016	2.552	2.748	2.472	2.717	684,357	+0.12(+4.73%)
Jan 19, 2016	2.809	2.828	2.558	2.595	475,336	-0.20(-7.24%)
Jan 15, 2016	2.779	2.797	2.797	2.797	425,675	-0.07(-2.56%)
Jan 14, 2016	2.668	2.912	2.668	2.871	414,465	+0.19(+7.09%)
Jan 13, 2016	2.822	2.883	2.656	2.680	566,413	-0.14(-5.00%)
Jan 12, 2016	2.803	2.858	2.696	2.822	765,546	+0.05(+1.77%)
Jan 11, 2016	2.975	3.006	2.760	2.772	837,119	-0.17(-5.83%)
Jan 08, 2016	3.061	3.098	2.929	2.944	767,930	-0.12(-3.81%)
Jan 07, 2016	3.128	3.147	3.061	3.061	734,774	-0.13(-4.04%)
Jan 06, 2016	3.386	3.392	3.190	3.190	600,172	-0.28(-7.96%)
Jan 05, 2016	3.478	3.515	3.386	3.466	479,164	+0.00(+0.00%)
Jan 04, 2016	3.343	3.479	3.306	3.466	512,424	+0.01(+0.18%)
Dec 31, 2015	3.367	3.459	3.459	3.459	629,953	+0.06(+1.81%)
Dec 30, 2015	3.423	3.472	3.343	3.398	690,211	-0.07(-2.12%)
Dec 29, 2015	3.490	3.551	3.441	3.472	508,449	-0.01(-0.18%)
Dec 28, 2015	3.594	3.594	3.459	3.478	338,955	-0.14(-3.90%)
Dec 24, 2015	3.625	3.619	3.619	3.619	128,142	-0.04(-1.17%)
Dec 23, 2015	3.607	3.674	3.533	3.662	432,392	+0.18(+5.29%)
Dec 22, 2015	3.374	3.490	3.343	3.478	470,720	+0.08(+2.35%)
Dec 21, 2015	3.282	3.459	3.165	3.398	692,389	+0.15(+4.73%)
Dec 18, 2015	3.091	3.263	3.070	3.245	2,681,588	+0.09(+2.92%)
Dec 17, 2015	3.466	3.466	3.153	3.153	773,628	-0.27(-7.89%)
Dec 16, 2015	3.349	3.478	3.337	3.423	453,326	+0.06(+1.64%)
Dec 15, 2015	3.190	3.367	3.159	3.367	722,472	+0.22(+7.02%)
Dec 14, 2015	3.361	3.374	3.140	3.147	551,297	-0.21(-6.39%)
Dec 11, 2015	3.539	3.545	3.312	3.361	741,903	-0.18(-5.03%)
Dec 10, 2015	3.570	3.668	3.484	3.539	941,712	+0.10(+2.85%)
Dec 09, 2015	3.294	3.447	3.257	3.441	774,864	+0.16(+4.86%)
Dec 08, 2015	3.435	3.466	3.269	3.282	726,181	-0.20(-5.64%)
Dec 07, 2015	3.680	3.720	3.466	3.478	825,488	-0.20(-5.50%)
Dec 04, 2015	3.754	3.762	3.576	3.680	942,497	+0.01(+0.33%)
Dec 03, 2015	3.637	3.693	3.619	3.668	522,047	+0.01(+0.34%)
Dec 02, 2015	3.686	3.772	3.588	3.656	806,394	-0.09(-2.45%)

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.