Kronos Worldwide Inc (NY: KRO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	4.257	4.332	4.075	4.175	737,230	-0.14(-3.20%)
Apr 28, 2016	4.181	4.539	4.157	4.313	772,056	+0.09(+2.23%)
Apr 27, 2016	4.175	4.319	4.175	4.219	361,178	+0.03(+0.60%)
Apr 26, 2016	4.081	4.238	4.081	4.194	365,853	+0.09(+2.14%)
Apr 25, 2016	4.232	4.257	4.087	4.106	407,257	-0.14(-3.40%)
Apr 22, 2016	4.238	4.382	4.206	4.250	565,248	-0.05(-1.17%)
Apr 21, 2016	4.219	4.489	4.175	4.301	1,068,815	+0.09(+2.24%)
Apr 20, 2016	4.263	4.346	4.188	4.206	573,227	-0.11(-2.47%)
Apr 19, 2016	3.999	4.420	3.993	4.313	841,291	+0.36(+9.05%)
Apr 18, 2016	4.006	4.056	3.937	3.955	641,683	-0.13(-3.23%)
Apr 15, 2016	3.849	4.100	3.830	4.087	700,039	+0.19(+4.83%)
Apr 14, 2016	3.993	4.024	3.842	3.899	536,231	-0.12(-2.97%)
Apr 13, 2016	3.905	4.081	3.893	4.018	876,627	+0.11(+2.89%)
Apr 12, 2016	3.855	3.999	3.748	3.905	747,195	+0.05(+1.30%)
Apr 11, 2016	3.704	3.880	3.704	3.855	582,390	+0.18(+4.96%)
Apr 08, 2016	3.616	3.836	3.572	3.673	429,946	+0.11(+3.17%)
Apr 07, 2016	3.742	3.786	3.497	3.560	557,010	-0.21(-5.50%)
Apr 06, 2016	3.660	3.767	3.560	3.767	377,898	+0.08(+2.21%)
Apr 05, 2016	3.704	3.817	3.660	3.685	521,648	-0.03(-0.84%)
Apr 04, 2016	3.805	3.899	3.710	3.717	826,112	-0.11(-2.79%)
Apr 01, 2016	3.478	3.824	3.478	3.824	852,202	+0.23(+6.47%)
Mar 31, 2016	3.591	3.667	3.591	3.591	625,597	-0.03(-0.69%)
Mar 30, 2016	3.579	3.710	3.566	3.616	592,146	+0.05(+1.41%)
Mar 29, 2016	3.384	3.585	3.265	3.566	542,709	+0.23(+6.77%)
Mar 28, 2016	3.384	3.441	3.296	3.340	284,080	-0.05(-1.48%)
Mar 24, 2016	3.359	3.390	3.390	3.390	480,382	-0.02(-0.55%)
Mar 23, 2016	3.604	3.604	3.397	3.409	490,694	-0.18(-4.90%)
Mar 22, 2016	3.604	3.641	3.516	3.585	318,320	-0.03(-0.87%)
Mar 21, 2016	3.585	3.654	3.566	3.616	347,597	+0.01(+0.17%)
Mar 18, 2016	3.654	3.805	3.579	3.610	1,025,918	-0.02(-0.52%)
Mar 17, 2016	3.409	3.654	3.409	3.629	886,670	+0.20(+5.86%)
Mar 16, 2016	3.466	3.554	3.302	3.428	699,104	-0.07(-1.97%)
Mar 15, 2016	3.535	3.616	3.459	3.497	1,250,410	-0.15(-4.13%)
Mar 14, 2016	3.698	3.698	3.394	3.648	1,215,410	-0.11(-2.84%)
Mar 11, 2016	3.585	3.911	3.566	3.754	1,104,484	-0.10(-2.61%)
Mar 10, 2016	3.905	3.905	3.673	3.855	568,789	+0.01(+0.33%)
Mar 09, 2016	3.780	3.949	3.685	3.842	493,263	+0.04(+0.99%)
Mar 08, 2016	4.081	4.200	3.704	3.805	733,573	-0.33(-7.90%)
Mar 07, 2016	3.817	4.156	3.814	4.131	839,208	+0.34(+8.94%)
Mar 04, 2016	4.125	4.144	3.736	3.792	1,070,508	-0.31(-7.65%)
Mar 03, 2016	3.924	4.144	3.867	4.106	870,640	+0.12(+2.99%)
Mar 02, 2016	3.797	4.030	3.692	3.987	825,602	+0.15(+4.00%)
Mar 01, 2016	3.956	4.054	3.797	3.833	1,145,867	-0.07(-1.88%)
Feb 29, 2016	3.324	3.956	3.324	3.907	1,474,446	+0.57(+17.10%)
Feb 26, 2016	3.398	3.508	3.294	3.337	827,149	-0.05(-1.45%)
Feb 25, 2016	3.465	3.564	3.214	3.386	1,459,136	-0.09(-2.47%)
Feb 24, 2016	3.030	3.748	2.981	3.472	1,896,317	+0.36(+11.42%)
Feb 23, 2016	3.245	3.269	3.073	3.116	470,128	-0.14(-4.33%)
Feb 22, 2016	3.189	3.337	3.165	3.257	521,181	+0.10(+3.11%)
Feb 19, 2016	3.140	3.165	3.067	3.159	384,093	-0.02(-0.58%)
Feb 18, 2016	3.183	3.196	3.002	3.177	543,067	+0.07(+2.17%)
Feb 17, 2016	2.932	3.122	2.932	3.110	448,992	+0.20(+6.74%)
Feb 16, 2016	2.901	2.987	2.775	2.913	519,665	+0.04(+1.28%)
Feb 12, 2016	2.797	2.877	2.877	2.877	301,461	+0.09(+3.08%)
Feb 11, 2016	2.699	2.815	2.687	2.791	305,076	+0.02(+0.66%)
Feb 10, 2016	2.821	2.913	2.772	2.772	365,277	-0.06(-2.16%)
Feb 09, 2016	2.803	2.895	2.766	2.834	328,619	-0.05(-1.70%)
Feb 08, 2016	2.932	2.962	2.821	2.883	373,236	-0.13(-4.28%)
Feb 05, 2016	3.005	3.110	2.962	3.012	652,970	-0.01(-0.20%)
Feb 04, 2016	2.950	3.097	2.932	3.018	435,674	+0.12(+4.24%)
Feb 03, 2016	2.729	2.901	2.625	2.895	311,822	+0.21(+7.76%)
Feb 02, 2016	2.828	2.837	2.686	2.686	233,907	-0.21(-7.20%)

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.