KCLI - Kansas City Life Insurance Company

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201838.6438.6438.5138.5138.511,900
Jul 17, 201838.6338.6538.5138.6438.642,700
Jul 16, 201838.7038.7038.6538.6538.65900
Jul 13, 201838.7038.8038.7038.7038.7015,900
Jul 12, 201838.7638.8838.7338.7338.732,600
Jul 11, 201839.0139.0138.7638.7638.769,200
Jul 10, 201839.0639.1039.0039.0139.015,300
Jul 09, 201839.0139.3639.0139.2539.251,400
Jul 06, 201840.1040.1039.5039.5039.506,800
Jul 05, 201840.3540.3540.3040.3040.30400
Jul 03, 201840.0040.2040.0040.2040.20500
Jul 02, 201840.0040.0040.0040.0040.001,200
Jun 29, 201839.5040.0039.5040.0040.00500
Jun 28, 201840.0040.0040.0040.0040.00400
Jun 27, 201839.2539.2539.2539.2539.25-
Jun 26, 201839.2539.2539.2539.2539.25-
Jun 25, 201839.5539.6039.2539.2539.252,800
Jun 22, 201839.5539.5539.5539.5539.55-
Jun 21, 201839.5539.5539.5539.5539.55-
Jun 20, 201839.8539.8539.5539.5539.55400
Jun 19, 201839.6039.6539.6039.6039.60600
Jun 18, 201839.6039.6039.5539.6039.601,000
Jun 15, 201839.7540.0039.6539.6539.652,000
Jun 14, 201840.7040.7039.6139.6139.611,000
Jun 13, 201840.0040.7440.0040.7440.74400
Jun 12, 201841.5041.5040.0040.1040.1012,400
Jun 11, 201842.0044.0041.2641.2641.26500
Jun 08, 201841.0041.0041.0041.0041.00500
Jun 07, 201840.6142.0040.6142.0042.00300
Jun 06, 201840.5040.5240.5040.5040.502,200
Jun 05, 201840.2540.2539.7340.0140.016,400
Jun 04, 201840.1140.5040.1140.5040.502,000
Jun 01, 201840.2540.2539.8040.2540.253,300
May 31, 201840.5240.5240.2540.2540.252,900
May 30, 201841.2541.2540.5540.5540.55700
May 29, 201841.5741.5741.2541.2541.25300
May 25, 201841.2543.4941.2541.5041.503,200
May 24, 201841.0041.0041.0041.0041.002,500
May 23, 201839.9240.5039.9240.5040.501,900
May 22, 201839.7539.7539.5539.5539.551,400
May 21, 201839.7640.5039.5639.7539.753,400
May 18, 201840.0140.5039.7640.0040.002,800
May 17, 201840.7740.7740.0540.0540.052,100
May 16, 201841.0041.0041.0041.0041.002,400
May 15, 201841.0041.0041.0041.0041.00300
May 14, 201840.8040.8040.8040.8040.801,000
May 11, 201841.0041.0040.7741.0041.001,600
May 10, 201841.0041.0041.0041.0041.00100
May 09, 201840.7741.0040.7741.0041.00700
May 08, 201841.0041.0041.0041.0041.00-
May 07, 201841.0041.0041.0041.0041.00400
May 04, 201840.7740.7740.7740.7740.77-
May 03, 201841.0041.0040.7740.7740.77300
May 02, 201841.0041.0041.0041.0041.00-
May 02, 20180.27 Dividend
May 01, 201841.0041.0041.0041.0040.73600
Apr 30, 201841.0041.0040.7740.7740.50900
Apr 27, 201842.2042.2040.7741.0040.736,000
Apr 26, 201842.7542.7542.0042.5042.222,400
Apr 25, 201843.0043.0143.0043.0042.729,000
Apr 24, 201843.0043.0043.0043.0042.72500
Apr 23, 201842.7643.0042.7543.0042.721,200
Apr 20, 201842.7642.7642.7642.7642.48700
Apr 19, 201842.9043.2542.7842.7842.5021,400
Apr 18, 201842.9343.0042.7542.7642.481,800
Apr 17, 201843.0043.0042.9342.9342.651,800
Apr 16, 201842.8543.0042.8543.0042.72700
Apr 13, 201842.7542.7542.7542.7542.471,000
Apr 12, 201843.4943.4943.0043.1042.823,500
Apr 11, 201843.1044.5043.0043.0042.722,500
Apr 10, 201843.4544.6043.4544.6044.31500
Apr 09, 201843.5043.5042.7543.4543.165,800
Apr 06, 201843.7643.7643.5043.7043.41500
Apr 05, 201843.2544.0043.1544.0043.711,200
Apr 04, 201844.7545.0043.5544.6044.312,300
Apr 03, 201844.9944.9944.9944.9944.69-
Apr 02, 201844.9944.9944.9944.9944.69-
Mar 29, 201843.5044.9943.5044.9944.692,700
Mar 28, 201842.7543.2542.7543.2542.971,200
Mar 27, 201843.1543.1543.1543.1542.87300
Mar 26, 201843.1543.1543.1543.1542.87100
Mar 23, 201842.7542.9042.6542.9042.621,700
Mar 22, 201842.0043.0041.8543.0042.726,400
Mar 21, 201842.0542.0541.5141.9041.628,100
Mar 20, 201842.2642.2641.7642.0541.774,700
Mar 19, 201842.7543.0042.2642.2641.987,800
Mar 16, 201843.1143.1142.7342.7542.474,500
Mar 15, 201843.2643.2643.2543.2542.971,400
Mar 14, 201843.6043.6043.2143.2142.935,300
Mar 13, 201843.5543.7043.5543.6043.311,900
Mar 12, 201843.7643.7643.7543.7543.461,200
Mar 09, 201844.0044.2543.9544.2543.961,800
Mar 08, 201843.9645.0043.9645.0044.701,500
Mar 07, 201845.0045.0045.0045.0044.70300
Mar 06, 201844.0045.0044.0045.0044.70700
Mar 05, 201844.0044.0043.7643.7643.473,600
Mar 02, 201843.5644.0043.5544.0043.718,200
Mar 01, 201844.0144.0143.9944.0043.712,400
Feb 28, 201845.0045.0043.5043.5043.212,000
Feb 27, 201845.0045.0045.0045.0044.70300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...