Kansas City Life Insurance Co. (OP: KCLI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | 36.20 | 36.25 | 36.20 | 36.20 | 1,200 | -0.05(-0.14%) |
| Nov 22, 2024 | 36.25 | 3 | +0.17(+0.49%) | |||
| Nov 20, 2024 | 36.08 | 98 | +0.33(+0.91%) | |||
| Nov 19, 2024 | 36.05 | 36.05 | 35.75 | 35.75 | 300 | -0.50(-1.38%) |
| Nov 18, 2024 | 35.75 | 36.25 | 35.75 | 36.25 | 1,197 | +0.75(+2.11%) |
| Nov 11, 2024 | 35.50 | 20 | -0.43(-1.20%) | |||
| Nov 08, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 204 | +0.43(+1.21%) |
| Nov 06, 2024 | 35.50 | 0 | +0.45(+1.28%) | |||
| Oct 31, 2024 | 35.05 | 15 | -0.27(-0.75%) | |||
| Oct 29, 2024 | 35.31 | 0 | +0.27(+0.76%) | |||
| Oct 28, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 502 | -0.45(-1.27%) |
| Oct 23, 2024 | 35.50 | 0 | +0.00(+0.00%) | |||
| Oct 17, 2024 | 35.50 | 0 | -0.02(-0.05%) | |||
| Oct 16, 2024 | 35.75 | 35.75 | 35.05 | 35.52 | 3,702 | -0.48(-1.34%) |
| Oct 15, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 100 | +0.49(+1.38%) |
| Oct 11, 2024 | 35.51 | 0 | +0.00(+0.00%) | |||
| Oct 10, 2024 | 36.00 | 36.00 | 35.51 | 35.51 | 336 | -0.19(-0.53%) |
| Oct 09, 2024 | 35.70 | 35.70 | 35.51 | 35.70 | 233 | +0.14(+0.39%) |
| Oct 08, 2024 | 36.00 | 36.00 | 35.01 | 35.56 | 652 | -0.44(-1.22%) |
| Oct 07, 2024 | 36.15 | 36.15 | 36.00 | 36.00 | 3,293 | -0.30(-0.83%) |
| Oct 02, 2024 | 36.30 | 0 | -0.20(-0.55%) | |||
| Oct 01, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 100 | +0.00(+0.00%) |
| Sep 30, 2024 | 37.00 | 37.12 | 36.50 | 36.50 | 1,708 | -0.50(-1.35%) |
| Sep 20, 2024 | 37.00 | 0 | +0.00(+0.00%) | |||
| Sep 19, 2024 | 37.00 | 37.25 | 37.00 | 37.00 | 350 | +0.00(+0.00%) |
| Sep 16, 2024 | 37.00 | 0 | +0.60(+1.65%) | |||
| Sep 10, 2024 | 36.40 | 0 | +0.00(+0.00%) | |||
| Sep 06, 2024 | 36.40 | 0 | +0.38(+1.05%) | |||
| Sep 05, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 500 | -0.39(-1.07%) |
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.
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.
