Kansas City Life Insurance Co. (OP:KCLI)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 09, 2025 | 28.06 | 28.50 | 27.45 | 28.05 | 8,400 | -0.72(-2.52%) |
| May 08, 2025 | 29.01 | 29.11 | 28.77 | 28.77 | 2,000 | -0.73(-2.47%) |
| May 07, 2025 | 28.95 | 29.50 | 28.76 | 29.50 | 800 | +0.30(+1.03%) |
| May 05, 2025 | 29.20 | 0 | -0.30(-1.02%) | |||
| May 02, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 200 | +0.05(+0.17%) |
| May 01, 2025 | 29.50 | 29.50 | 29.45 | 29.45 | 906 | +0.29(+0.99%) |
| Apr 30, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 200 | +0.11(+0.39%) |
| Apr 28, 2025 | 29.05 | 0 | -0.96(-3.20%) | |||
| Apr 25, 2025 | 30.02 | 30.02 | 30.00 | 30.01 | 390 | +0.01(+0.03%) |
| Apr 24, 2025 | 30.01 | 30.01 | 29.01 | 30.00 | 4,206 | -1.00(-3.23%) |
| Apr 14, 2025 | 31.00 | 0 | +0.40(+1.31%) | |||
| Apr 11, 2025 | 30.20 | 30.60 | 30.06 | 30.60 | 525 | -0.40(-1.29%) |
| Apr 09, 2025 | 31.00 | 0 | +0.00(+0.00%) | |||
| Apr 08, 2025 | 30.66 | 31.00 | 30.64 | 31.00 | 586 | +0.03(+0.10%) |
| Apr 04, 2025 | 30.97 | 5 | -1.04(-3.25%) | |||
| Apr 03, 2025 | 32.62 | 32.63 | 32.01 | 32.01 | 1,714 | -0.83(-2.52%) |
| Apr 01, 2025 | 32.84 | 0 | +0.08(+0.24%) | |||
| Mar 28, 2025 | 32.76 | 1 | -0.25(-0.76%) | |||
| Mar 25, 2025 | 33.01 | 0 | +0.00(+0.00%) | |||
| Mar 24, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 200 | -0.39(-1.17%) |
| Mar 20, 2025 | 33.40 | 6 | +0.33(+1.00%) | |||
| Mar 19, 2025 | 32.01 | 33.27 | 32.01 | 33.07 | 3,271 | -0.53(-1.58%) |
| Mar 18, 2025 | 33.50 | 33.60 | 32.86 | 33.60 | 2,493 | -0.26(-0.77%) |
| Mar 17, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 442 | -0.58(-1.69%) |
| Mar 11, 2025 | 34.44 | 0 | -0.56(-1.60%) | |||
| Mar 06, 2025 | 35.00 | 14 | +0.00(+0.00%) | |||
| Mar 05, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 172 | +0.38(+1.08%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
