KCLI - Kansas City Life Insurance Company

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201934.5235.8935.8935.8935.89615
Jan 17, 201934.5235.8934.5235.8935.89600
Jan 16, 201935.1235.8333.8735.8335.832,800
Jan 15, 201935.7036.0035.5036.0036.001,400
Jan 14, 201936.1036.5036.1036.5036.50300
Jan 11, 201936.3036.3036.3036.3036.30100
Jan 10, 201936.2536.2536.2536.2536.25-
Jan 09, 201936.2536.2536.2536.2536.25-
Jan 08, 201936.2536.2536.2536.2536.25200
Jan 07, 201936.5036.5035.0635.0635.06500
Jan 04, 201936.5036.5035.0235.0235.02600
Jan 03, 201937.0037.0037.0037.0037.00100
Jan 02, 201934.0137.0034.0137.0037.00400
Dec 31, 201836.0037.2533.8837.0037.005,100
Dec 28, 201835.9935.9933.8735.5035.502,500
Dec 27, 201836.0036.0034.0035.0035.0012,500
Dec 26, 201834.5036.2534.5036.0036.001,400
Dec 24, 201833.7734.7933.7734.7934.79400
Dec 21, 201834.4034.8033.9134.8034.80800
Dec 20, 201834.5134.8033.8034.8034.806,300
Dec 19, 201834.5534.8033.8034.8034.8011,100
Dec 18, 201835.8536.0033.7634.8034.8012,300
Dec 17, 201836.9936.9935.7535.7535.752,300
Dec 14, 201836.3536.9936.3536.9936.991,100
Dec 13, 201836.9036.9036.9036.9036.90-
Dec 12, 201836.2837.0036.0136.9036.902,600
Dec 11, 201837.4537.4537.4537.4537.45100
Dec 10, 201837.4537.4537.4537.4537.45200
Dec 07, 201837.6938.0036.0037.4537.458,800
Dec 06, 201837.6437.6437.6437.6437.64200
Dec 04, 201838.2238.2238.2238.2238.22-
Dec 03, 201838.2538.2537.5038.2238.22700
Nov 30, 201838.5038.5036.5738.2538.253,400
Nov 29, 201838.5038.5038.5038.5038.50-
Nov 28, 201838.5038.5038.5038.5038.50-
Nov 27, 201838.5038.5038.5038.5038.50-
Nov 26, 201837.0238.5037.0238.5038.501,100
Nov 23, 201838.0038.0038.0038.0038.00300
Nov 21, 201837.5037.7536.7337.4537.453,600
Nov 20, 201837.0637.5037.0637.5037.501,100
Nov 19, 201837.5338.0037.0637.6437.642,700
Nov 16, 201836.8637.9736.8137.9737.972,200
Nov 15, 201837.5638.0036.8538.0038.005,400
Nov 14, 201837.5038.0037.2538.0038.002,000
Nov 13, 201837.7738.7536.8238.6538.654,400
Nov 12, 201837.7738.2037.7738.0038.009,100
Nov 09, 201837.8038.0037.7738.0038.001,300
Nov 08, 201838.5038.5038.5038.5038.502,400
Nov 07, 201838.6338.6337.6138.5038.50900
Nov 06, 201838.9538.9538.9538.9538.95-
Nov 05, 201838.9538.9538.9538.9538.95100
Nov 02, 201838.9538.9538.9538.9538.95100
Nov 01, 201839.0039.0038.9039.0039.001,200
Oct 31, 201837.8039.0037.8039.0039.001,500
Oct 31, 20180.27 Dividend
Oct 30, 201838.9538.9538.9538.9538.68100
Oct 29, 201838.0038.5038.0038.5038.231,400
Oct 26, 201839.0039.0037.7837.8237.564,700
Oct 25, 201838.2539.0138.2539.0138.741,800
Oct 24, 201839.0039.0038.5038.7538.482,200
Oct 23, 201838.9539.0038.5039.0038.732,900
Oct 22, 201838.5538.5538.5538.5538.28-
Oct 19, 201838.5538.5538.5538.5538.28-
Oct 18, 201838.5038.5538.5038.5538.281,500
Oct 17, 201839.0039.0038.5038.5038.23200
Oct 16, 201839.0039.0039.0039.0038.73-
Oct 15, 201839.0039.0539.0039.0038.73600
Oct 12, 201839.1539.1539.1539.1538.88-
Oct 11, 201839.1039.1539.1039.1538.881,100
Oct 10, 201839.6239.6239.6239.6239.35-
Oct 09, 201839.6239.6239.6239.6239.35-
Oct 08, 201839.6239.6239.6239.6239.35-
Oct 05, 201839.6239.6239.6239.6239.35-
Oct 04, 201839.6239.6239.6239.6239.35-
Oct 03, 201839.6239.6239.6239.6239.35200
Oct 02, 201839.2539.2539.2539.2538.98300
Oct 01, 201839.9839.9839.9839.9839.70-
Sep 28, 201839.4039.9839.4039.9839.70600
Sep 27, 201839.4039.4039.4039.4039.13-
Sep 26, 201839.2739.4039.2539.4039.13700
Sep 25, 201841.4542.0041.4541.5041.21600
Sep 24, 201839.0339.0339.0339.0338.76200
Sep 21, 201840.0040.2339.0040.0039.725,300
Sep 20, 201839.1340.0039.0040.0039.722,300
Sep 19, 201840.5040.5040.5040.5040.22-
Sep 18, 201840.5040.5040.5040.5040.22500
Sep 17, 201839.0840.5039.0840.5040.221,800
Sep 14, 201840.0041.0039.9941.0040.722,400
Sep 13, 201840.4140.4140.0040.0039.72500
Sep 12, 201841.2041.2040.4040.4040.121,200
Sep 11, 201840.7440.9540.7440.9540.671,400
Sep 10, 201840.3540.3540.3540.3540.07-
Sep 07, 201839.8440.3539.8440.3540.07200
Sep 06, 201839.7539.7539.7539.7539.47-
Sep 05, 201839.7539.7539.7539.7539.47-
Sep 04, 201839.8240.0039.7539.7539.471,100
Aug 31, 201841.9941.9939.6841.0040.721,100
Aug 30, 201839.8340.2239.8340.2239.94500
Aug 29, 201841.5042.6041.5042.5042.2114,900
Aug 28, 201842.0042.0039.3239.3239.05300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...