Other OTC - Delayed Quote USD

Kansas City Life Insurance Company (KCLI)

35.16 0.00 (0.00%)
At close: April 17 at 3:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 35.16 35.16 35.16 35.16 35.16 -
Apr 18, 2024 35.16 35.16 35.16 35.16 35.16 -
Apr 17, 2024 34.50 35.16 34.50 35.16 35.16 1,100
Apr 16, 2024 34.86 35.65 34.86 35.65 35.65 7,800
Apr 15, 2024 35.50 35.50 35.50 35.50 35.50 -
Apr 12, 2024 35.30 35.50 35.30 35.50 35.50 200
Apr 11, 2024 35.00 35.00 35.00 35.00 35.00 -
Apr 10, 2024 35.20 35.20 35.00 35.00 35.00 1,100
Apr 9, 2024 36.44 36.44 35.21 35.76 35.76 900
Apr 8, 2024 36.40 36.40 36.40 36.40 36.40 -
Apr 5, 2024 36.40 36.40 36.40 36.40 36.40 500
Apr 4, 2024 35.25 36.30 35.25 36.30 36.30 300
Apr 3, 2024 35.21 36.20 35.17 36.20 36.20 500
Apr 2, 2024 36.25 36.25 35.17 35.80 35.80 3,800
Apr 1, 2024 38.00 38.47 36.25 36.25 36.25 4,600
Mar 28, 2024 37.03 37.25 37.03 37.25 37.25 1,300
Mar 27, 2024 37.00 37.77 36.02 37.12 37.12 5,400
Mar 26, 2024 37.50 37.93 37.50 37.93 37.93 600
Mar 25, 2024 38.00 38.00 37.50 37.51 37.51 2,000
Mar 22, 2024 36.50 38.50 36.50 38.50 38.50 1,200
Mar 21, 2024 37.00 37.00 36.05 36.05 36.05 1,100
Mar 20, 2024 37.01 37.01 37.01 37.01 37.01 100
Mar 19, 2024 37.00 37.03 37.00 37.00 37.00 600
Mar 18, 2024 37.01 37.01 37.01 37.01 37.01 100
Mar 15, 2024 37.05 37.05 37.05 37.05 37.05 100
Mar 14, 2024 37.05 37.05 37.00 37.00 37.00 1,000
Mar 13, 2024 37.50 37.66 37.10 37.66 37.66 400
Mar 12, 2024 38.20 38.20 38.15 38.20 38.20 500
Mar 11, 2024 37.48 37.48 37.48 37.48 37.48 200
Mar 8, 2024 37.00 38.80 37.00 38.75 38.75 600
Mar 7, 2024 38.86 39.00 38.86 39.00 39.00 700
Mar 6, 2024 38.50 39.01 38.31 38.86 38.86 5,400
Mar 5, 2024 38.50 38.50 38.50 38.50 38.50 200
Mar 4, 2024 37.76 37.76 37.76 37.76 37.76 400
Mar 1, 2024 37.76 38.25 37.76 38.13 38.13 600
Feb 29, 2024 38.50 38.50 38.50 38.50 38.50 -
Feb 28, 2024 37.65 38.50 37.65 38.50 38.50 200
Feb 27, 2024 37.47 37.50 37.47 37.50 37.50 300
Feb 26, 2024 37.00 37.00 37.00 37.00 37.00 300
Feb 23, 2024 36.08 36.08 36.08 36.08 36.08 100
Feb 22, 2024 36.51 36.51 36.51 36.51 36.51 -
Feb 21, 2024 36.25 37.48 36.00 36.51 36.51 1,200
Feb 20, 2024 36.50 37.00 36.50 37.00 37.00 400
Feb 16, 2024 36.40 36.42 36.25 36.42 36.42 1,100
Feb 15, 2024 36.50 36.50 36.50 36.50 36.50 200
Feb 14, 2024 36.75 36.75 36.75 36.75 36.75 100
Feb 13, 2024 36.64 36.64 36.35 36.35 36.35 600
Feb 12, 2024 36.01 36.75 36.01 36.66 36.66 900
Feb 9, 2024 36.25 36.25 36.25 36.25 36.25 2,800
Feb 8, 2024 36.50 37.00 36.50 36.50 36.50 2,000
Feb 7, 2024 36.99 36.99 36.99 36.99 36.99 300
Feb 6, 2024 36.99 36.99 36.99 36.99 36.99 -
Feb 5, 2024 36.50 36.99 36.50 36.99 36.99 500
Feb 2, 2024 36.75 36.75 36.50 36.50 36.50 400
Feb 1, 2024 36.50 36.50 36.50 36.50 36.50 -
Jan 31, 2024 0.14 Dividend
Jan 31, 2024 36.50 36.50 36.50 36.50 36.50 300
Jan 30, 2024 37.00 37.00 37.00 37.00 36.86 200
Jan 29, 2024 36.25 36.50 36.05 36.15 36.01 5,900
Jan 26, 2024 35.75 36.25 35.75 35.75 35.61 4,000
Jan 25, 2024 35.25 35.77 35.25 35.77 35.63 200
Jan 24, 2024 36.00 36.00 36.00 36.00 35.86 1,800
Jan 23, 2024 34.50 34.50 34.50 34.50 34.37 100
Jan 22, 2024 34.95 34.95 34.95 34.95 34.82 200
Jan 19, 2024 34.50 34.50 34.50 34.50 34.37 300
Jan 18, 2024 34.00 34.50 34.00 34.50 34.37 600
Jan 17, 2024 33.51 34.00 33.50 34.00 33.87 2,500
Jan 16, 2024 33.51 33.51 33.51 33.51 33.38 800
Jan 12, 2024 33.50 33.82 33.06 33.82 33.69 600
Jan 11, 2024 33.30 33.30 33.30 33.30 33.17 100
Jan 10, 2024 33.50 33.50 33.00 33.00 32.88 5,000
Jan 9, 2024 33.50 33.75 33.50 33.75 33.62 500
Jan 8, 2024 33.75 33.75 33.75 33.75 33.62 300
Jan 5, 2024 34.00 34.00 34.00 34.00 33.87 300
Jan 4, 2024 34.00 34.00 34.00 34.00 33.87 -
Jan 3, 2024 34.30 34.30 34.00 34.00 33.87 1,200
Jan 2, 2024 34.35 35.00 34.05 35.00 34.87 5,100
Dec 29, 2023 35.00 35.00 35.00 35.00 34.87 200
Dec 28, 2023 37.00 37.00 37.00 37.00 36.86 200
Dec 27, 2023 34.94 35.00 34.94 35.00 34.87 400
Dec 26, 2023 34.00 34.00 34.00 34.00 33.87 500
Dec 22, 2023 34.35 34.35 34.00 34.00 33.87 1,600
Dec 21, 2023 34.00 34.35 34.00 34.35 34.22 400
Dec 20, 2023 34.00 34.00 34.00 34.00 33.87 300
Dec 19, 2023 33.00 33.90 33.00 33.90 33.77 600
Dec 18, 2023 33.00 33.00 33.00 33.00 32.88 -
Dec 15, 2023 30.38 33.00 30.38 33.00 32.88 4,100
Dec 14, 2023 30.38 30.38 30.38 30.38 30.27 400
Dec 13, 2023 30.00 31.00 30.00 31.00 30.88 1,400
Dec 12, 2023 29.01 29.44 29.00 29.44 29.33 1,600
Dec 11, 2023 29.01 29.01 29.01 29.01 28.90 300
Dec 8, 2023 29.50 29.50 29.50 29.50 29.39 -
Dec 7, 2023 29.50 29.50 29.50 29.50 29.39 -
Dec 6, 2023 29.50 29.88 29.09 29.50 29.39 700
Dec 5, 2023 29.50 29.50 29.50 29.50 29.39 100
Dec 4, 2023 29.10 29.10 29.10 29.10 28.99 100
Dec 1, 2023 29.10 29.10 29.10 29.10 28.99 100
Nov 30, 2023 28.25 28.25 28.25 28.25 28.14 -
Nov 29, 2023 28.25 29.00 28.25 28.25 28.14 1,600
Nov 28, 2023 28.55 28.55 28.55 28.55 28.44 400
Nov 27, 2023 29.05 29.05 29.05 29.05 28.94 1,000
Nov 24, 2023 29.22 29.22 29.22 29.22 29.11 -
Nov 22, 2023 29.22 29.22 29.22 29.22 29.11 -
Nov 21, 2023 29.22 29.22 29.22 29.22 29.11 100
Nov 20, 2023 29.25 29.25 29.25 29.25 29.14 100
Nov 17, 2023 29.25 29.25 29.25 29.25 29.14 400
Nov 16, 2023 29.25 29.25 28.02 28.02 27.91 3,500
Nov 15, 2023 28.25 28.25 28.25 28.25 28.14 1,200
Nov 14, 2023 28.75 29.25 27.07 29.25 29.14 5,700
Nov 13, 2023 28.50 28.50 28.50 28.50 28.39 -
Nov 10, 2023 28.50 28.50 28.50 28.50 28.39 -
Nov 9, 2023 28.50 28.50 28.50 28.50 28.39 -
Nov 8, 2023 28.50 28.50 28.50 28.50 28.39 300
Nov 7, 2023 29.25 29.25 29.25 29.25 29.14 100
Nov 6, 2023 28.00 28.00 28.00 28.00 27.89 200
Nov 3, 2023 27.70 29.14 27.70 29.14 29.03 1,000
Nov 2, 2023 26.70 26.70 26.70 26.70 26.60 -
Nov 1, 2023 0.14 Dividend
Nov 1, 2023 26.70 26.70 26.70 26.70 26.60 400
Oct 31, 2023 26.45 26.45 26.45 26.45 26.21 -
Oct 30, 2023 26.13 26.45 25.94 26.45 26.21 1,400
Oct 27, 2023 25.13 26.00 25.13 26.00 25.76 1,700
Oct 26, 2023 25.55 25.75 25.25 25.25 25.02 800
Oct 25, 2023 26.00 26.00 26.00 26.00 25.76 -
Oct 24, 2023 26.00 26.00 26.00 26.00 25.76 -
Oct 23, 2023 26.05 26.05 25.50 26.00 25.76 3,300
Oct 20, 2023 26.30 26.30 26.30 26.30 26.06 100
Oct 19, 2023 26.35 26.75 26.35 26.75 26.51 600
Oct 18, 2023 26.38 26.70 26.31 26.70 26.46 400
Oct 17, 2023 26.55 26.55 26.38 26.38 26.14 700
Oct 16, 2023 27.50 27.50 27.50 27.50 27.25 -
Oct 13, 2023 27.50 27.50 27.50 27.50 27.25 -
Oct 12, 2023 27.50 27.50 27.50 27.50 27.25 -
Oct 11, 2023 27.50 27.50 27.50 27.50 27.25 600
Oct 10, 2023 28.00 28.00 27.51 27.51 27.26 1,300
Oct 9, 2023 26.50 28.50 26.00 28.50 28.24 2,200
Oct 6, 2023 25.75 25.75 25.75 25.75 25.52 -
Oct 5, 2023 25.75 25.75 25.75 25.75 25.52 -
Oct 4, 2023 25.25 25.75 25.00 25.75 25.52 1,700
Oct 3, 2023 25.50 25.50 25.50 25.50 25.27 -
Oct 2, 2023 25.50 25.50 25.50 25.50 25.27 -
Sep 29, 2023 25.50 25.50 25.50 25.50 25.27 -
Sep 28, 2023 25.50 25.50 25.50 25.50 25.27 -
Sep 27, 2023 25.50 25.50 25.50 25.50 25.27 -
Sep 26, 2023 25.50 25.50 25.50 25.50 25.27 -
Sep 25, 2023 25.50 25.50 25.50 25.50 25.27 -
Sep 22, 2023 25.50 25.50 25.50 25.50 25.27 1,100
Sep 21, 2023 25.15 25.50 25.00 25.15 24.92 4,000
Sep 20, 2023 25.00 25.00 25.00 25.00 24.77 400
Sep 19, 2023 25.13 25.13 25.00 25.00 24.77 1,500
Sep 18, 2023 25.25 25.25 25.25 25.25 25.02 -
Sep 15, 2023 25.25 25.25 25.25 25.25 25.02 200
Sep 14, 2023 25.25 25.75 25.25 25.25 25.02 1,900
Sep 13, 2023 25.50 25.50 25.50 25.50 25.27 700
Sep 12, 2023 25.25 25.25 25.25 25.25 25.02 200
Sep 11, 2023 25.10 25.21 25.10 25.20 24.97 500
Sep 8, 2023 25.01 25.01 25.01 25.01 24.78 400
Sep 7, 2023 25.25 25.25 25.25 25.25 25.02 -
Sep 6, 2023 25.25 25.25 25.25 25.25 25.02 -
Sep 5, 2023 25.25 25.25 25.25 25.25 25.02 300
Sep 1, 2023 25.13 25.13 25.13 25.13 24.90 100
Aug 31, 2023 25.05 25.46 25.05 25.25 25.02 800
Aug 30, 2023 25.01 25.05 25.01 25.05 24.82 1,600
Aug 29, 2023 25.01 25.01 25.01 25.01 24.78 300
Aug 28, 2023 25.00 25.30 25.00 25.30 25.07 1,000
Aug 25, 2023 25.13 25.13 25.13 25.13 24.90 -
Aug 24, 2023 25.22 25.30 25.13 25.13 24.90 900
Aug 23, 2023 25.30 25.30 25.30 25.30 25.07 -
Aug 22, 2023 25.25 25.38 25.01 25.30 25.07 2,100
Aug 21, 2023 25.40 25.40 25.40 25.40 25.17 100
Aug 18, 2023 25.00 25.40 25.00 25.40 25.17 1,200
Aug 17, 2023 24.63 24.95 24.55 24.95 24.72 900
Aug 16, 2023 24.75 24.75 24.75 24.75 24.53 -
Aug 15, 2023 24.63 24.75 24.55 24.75 24.53 700
Aug 14, 2023 25.25 25.25 25.25 25.25 25.02 -
Aug 11, 2023 25.25 25.25 25.25 25.25 25.02 100
Aug 10, 2023 25.25 25.25 25.25 25.25 25.02 -
Aug 9, 2023 25.25 25.25 25.25 25.25 25.02 500
Aug 8, 2023 24.90 24.90 24.90 24.90 24.67 100
Aug 7, 2023 24.90 24.90 24.90 24.90 24.67 -
Aug 4, 2023 24.84 24.90 24.84 24.90 24.67 500
Aug 3, 2023 25.00 25.00 24.90 24.90 24.67 1,000
Aug 2, 2023 0.14 Dividend
Aug 2, 2023 25.00 25.00 25.00 25.00 24.77 300
Aug 1, 2023 25.41 25.41 25.41 25.41 25.04 -
Jul 31, 2023 25.25 25.41 25.25 25.41 25.04 200
Jul 28, 2023 24.00 25.00 23.55 25.00 24.64 3,200
Jul 27, 2023 24.00 24.00 24.00 24.00 23.65 -
Jul 26, 2023 24.00 24.00 24.00 24.00 23.65 -
Jul 25, 2023 24.00 24.25 24.00 24.00 23.65 3,600
Jul 24, 2023 23.63 23.63 23.63 23.63 23.29 300
Jul 21, 2023 23.28 23.63 23.28 23.63 23.29 300
Jul 20, 2023 23.20 23.20 23.20 23.20 22.86 700
Jul 19, 2023 23.30 23.30 23.30 23.30 22.96 -
Jul 18, 2023 23.05 23.30 23.05 23.30 22.96 1,400
Jul 17, 2023 22.76 23.25 22.76 23.25 22.91 1,600
Jul 14, 2023 23.19 23.19 23.19 23.19 22.85 200
Jul 13, 2023 23.50 23.50 23.50 23.50 23.16 200
Jul 12, 2023 23.26 23.26 23.26 23.26 22.92 400
Jul 11, 2023 23.05 23.05 23.05 23.05 22.72 100
Jul 10, 2023 23.05 23.05 23.05 23.05 22.72 -
Jul 7, 2023 23.05 23.05 23.05 23.05 22.72 200
Jul 6, 2023 23.25 23.25 23.05 23.05 22.72 800
Jul 5, 2023 23.38 23.38 23.38 23.38 23.04 600
Jul 3, 2023 23.25 23.25 23.25 23.25 22.91 2,000
Jun 30, 2023 23.25 23.25 23.25 23.25 22.91 -
Jun 29, 2023 23.25 23.29 23.00 23.25 22.91 5,100
Jun 28, 2023 23.35 23.35 23.25 23.25 22.91 600
Jun 27, 2023 23.50 23.50 23.50 23.50 23.16 -
Jun 26, 2023 23.50 23.50 23.50 23.50 23.16 200
Jun 23, 2023 23.55 23.55 23.55 23.55 23.21 -
Jun 22, 2023 23.55 23.55 23.55 23.55 23.21 -
Jun 21, 2023 23.55 23.55 23.55 23.55 23.21 -
Jun 20, 2023 23.19 23.55 23.19 23.55 23.21 400
Jun 16, 2023 23.52 23.52 23.52 23.52 23.18 -
Jun 15, 2023 23.51 23.52 23.26 23.52 23.18 1,100
Jun 14, 2023 24.00 24.00 23.51 23.84 23.49 3,400
Jun 13, 2023 23.95 24.00 23.80 24.00 23.65 2,200
Jun 12, 2023 23.90 23.90 23.90 23.90 23.55 100
Jun 9, 2023 23.95 23.95 23.95 23.95 23.60 -
Jun 8, 2023 23.95 23.95 23.95 23.95 23.60 2,000
Jun 7, 2023 25.10 25.10 23.76 24.05 23.70 1,200
Jun 6, 2023 25.00 25.00 25.00 25.00 24.64 -
Jun 5, 2023 25.53 25.53 24.25 25.00 24.64 800
Jun 2, 2023 26.00 26.00 26.00 26.00 25.62 -
Jun 1, 2023 26.00 26.00 26.00 26.00 25.62 -
May 31, 2023 26.00 26.00 25.90 26.00 25.62 800
May 30, 2023 25.90 25.90 25.90 25.90 25.52 100
May 26, 2023 26.50 26.50 26.50 26.50 26.12 -
May 25, 2023 26.50 26.50 26.50 26.50 26.12 -
May 24, 2023 26.50 26.50 26.50 26.50 26.12 -
May 23, 2023 26.50 26.50 26.50 26.50 26.12 -
May 22, 2023 26.50 26.50 26.50 26.50 26.12 -
May 19, 2023 24.51 26.50 24.51 26.50 26.12 1,200
May 18, 2023 24.25 24.53 24.25 24.50 24.14 500
May 17, 2023 22.70 24.00 22.70 24.00 23.65 4,100
May 16, 2023 22.70 22.70 22.70 22.70 22.37 200
May 15, 2023 22.40 22.40 22.40 22.40 22.07 100
May 12, 2023 22.50 22.50 22.50 22.50 22.17 900
May 11, 2023 22.50 22.50 22.50 22.50 22.17 -
May 10, 2023 22.25 22.50 21.70 22.50 22.17 3,600
May 9, 2023 22.25 22.25 22.25 22.25 21.93 100
May 8, 2023 21.88 22.00 21.75 22.00 21.68 1,300
May 5, 2023 21.97 21.97 21.97 21.97 21.65 -
May 4, 2023 21.97 21.97 21.97 21.97 21.65 200
May 3, 2023 0.14 Dividend
May 3, 2023 21.21 21.21 21.21 21.21 20.90 -
May 2, 2023 21.35 21.35 21.35 21.35 20.90 100
May 1, 2023 20.75 21.15 20.55 21.15 20.71 1,600
Apr 28, 2023 21.55 21.55 20.00 20.66 20.23 2,900
Apr 27, 2023 21.35 21.35 21.35 21.35 20.90 -
Apr 26, 2023 21.36 21.36 21.26 21.35 20.90 800
Apr 25, 2023 21.80 21.80 21.51 21.51 21.06 300
Apr 24, 2023 22.00 22.00 22.00 22.00 21.54 -
Apr 21, 2023 22.00 22.00 22.00 22.00 21.54 -
Apr 20, 2023 22.00 22.38 22.00 22.00 21.54 1,300

Related Tickers

AAME Atlantic American Corporation
1.9600
+0.51%
 
NWLI National Western Life Group, Inc.
487.51
+0.06%
 
GNW Genworth Financial, Inc.
5.99
+1.87%
 
LNC Lincoln National Corporation
27.65
+1.54%
 
GL Globe Life Inc.
66.74
+2.68%