Kronos Worldwide Inc (NY: KRO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	11.51	11.82	11.47	11.77	231,550	+0.43(+3.79%)
Aug 22, 2024	11.48	11.54	11.25	11.34	163,913	-0.10(-0.87%)
Aug 21, 2024	11.43	11.49	11.27	11.44	124,841	+0.16(+1.42%)
Aug 20, 2024	11.39	11.39	11.13	11.28	228,770	-0.15(-1.31%)
Aug 19, 2024	11.48	11.53	11.33	11.43	159,302	+0.10(+0.88%)
Aug 16, 2024	11.51	11.61	11.21	11.33	246,375	-0.17(-1.48%)
Aug 15, 2024	10.93	11.53	10.93	11.50	274,541	+0.71(+6.58%)
Aug 14, 2024	10.76	10.87	10.60	10.79	156,191	+0.04(+0.37%)
Aug 13, 2024	10.82	10.87	10.65	10.75	156,793	-0.03(-0.28%)
Aug 12, 2024	10.68	10.90	10.62	10.78	169,310	+0.22(+2.08%)
Aug 09, 2024	10.51	10.70	10.47	10.56	198,772	-0.02(-0.19%)
Aug 08, 2024	10.40	10.71	10.23	10.58	204,479	+0.39(+3.83%)
Aug 07, 2024	10.72	10.76	10.08	10.19	357,785	-0.34(-3.23%)
Aug 06, 2024	10.24	10.74	10.24	10.53	310,325	+0.24(+2.33%)
Aug 05, 2024	10.21	10.44	9.935	10.29	285,113	-0.55(-5.07%)
Aug 02, 2024	11.00	11.45	10.38	10.84	362,532	-0.85(-7.27%)
Aug 01, 2024	11.92	12.51	11.43	11.69	343,414	-0.27(-2.26%)
Jul 31, 2024	12.10	12.29	11.92	11.96	361,735	-0.03(-0.25%)
Jul 30, 2024	12.07	12.23	11.79	11.99	272,185	-0.06(-0.50%)
Jul 29, 2024	12.14	12.38	11.85	12.05	316,162	+0.00(+0.00%)
Jul 26, 2024	11.81	12.17	11.56	12.05	403,090	+0.30(+2.55%)
Jul 25, 2024	11.81	11.87	11.55	11.75	325,768	-0.07(-0.59%)
Jul 24, 2024	11.63	12.05	11.45	11.82	393,541	+0.05(+0.42%)
Jul 23, 2024	11.40	11.96	11.35	11.77	386,137	+0.40(+3.52%)
Jul 22, 2024	11.20	11.40	11.08	11.37	345,607	+0.25(+2.25%)
Jul 19, 2024	11.15	11.26	10.95	11.12	400,197	+0.10(+0.91%)
Jul 18, 2024	10.94	11.03	9.970	11.02	1,027,470	-0.02(-0.18%)
Jul 17, 2024	13.57	13.77	10.15	11.04	1,320,785	-2.60(-19.06%)
Jul 16, 2024	13.17	13.68	13.11	13.64	236,689	+0.61(+4.68%)
Jul 15, 2024	13.08	13.39	13.01	13.03	210,497	-0.05(-0.38%)
Jul 12, 2024	12.88	13.15	12.83	13.08	198,610	+0.40(+3.15%)
Jul 11, 2024	12.75	13.05	12.63	12.68	346,942	+0.21(+1.68%)
Jul 10, 2024	12.43	12.56	12.26	12.47	293,823	+0.15(+1.22%)
Jul 09, 2024	12.74	12.74	12.26	12.32	333,777	-0.42(-3.30%)
Jul 08, 2024	12.66	12.80	12.58	12.74	178,047	+0.14(+1.11%)
Jul 05, 2024	12.86	12.86	12.47	12.60	140,858	-0.29(-2.25%)
Jul 03, 2024	12.67	13.22	12.67	12.89	162,805	+0.27(+2.14%)
Jul 02, 2024	12.40	12.66	12.35	12.62	107,996	+0.20(+1.61%)
Jul 01, 2024	12.55	12.65	12.23	12.42	209,351	-0.13(-1.04%)
Jun 28, 2024	12.66	12.88	12.32	12.55	386,948	+0.02(+0.16%)
Jun 27, 2024	12.91	12.99	12.45	12.53	210,284	-0.25(-1.96%)
Jun 26, 2024	12.74	12.82	12.60	12.78	207,019	+0.04(+0.31%)
Jun 25, 2024	13.13	13.26	12.73	12.74	168,159	-0.37(-2.82%)
Jun 24, 2024	13.22	13.41	13.09	13.11	121,165	-0.03(-0.23%)
Jun 21, 2024	13.11	13.24	12.91	13.14	304,579	-0.06(-0.45%)
Jun 20, 2024	13.31	13.91	13.17	13.20	281,462	-0.16(-1.20%)
Jun 18, 2024	13.50	13.65	13.34	13.36	132,734	-0.08(-0.60%)
Jun 17, 2024	13.58	13.63	13.21	13.44	163,522	-0.23(-1.68%)
Jun 14, 2024	14.11	14.27	13.59	13.67	261,508	-0.62(-4.34%)
Jun 13, 2024	13.88	14.37	13.85	14.29	279,782	+0.35(+2.51%)
Jun 12, 2024	13.82	14.12	13.65	13.94	267,518	+0.50(+3.72%)
Jun 11, 2024	13.37	13.56	13.31	13.44	209,974	-0.10(-0.74%)
Jun 10, 2024	13.15	13.62	13.01	13.54	157,421	+0.38(+2.89%)
Jun 07, 2024	13.52	13.54	13.11	13.16	192,081	-0.49(-3.61%)
Jun 06, 2024	13.68	13.81	13.55	13.65	149,720	-0.12(-0.86%)
Jun 05, 2024	13.60	13.83	13.48	13.77	152,279	+0.20(+1.45%)
Jun 04, 2024	13.63	13.66	13.25	13.57	191,487	-0.17(-1.22%)

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.