KCLI - Kansas City Life Insurance Company

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201843.0043.0143.0043.0043.009,000
Apr 24, 201843.0043.0043.0043.0043.00500
Apr 23, 201842.7643.0042.7543.0043.001,200
Apr 20, 201842.7642.7642.7642.7642.76700
Apr 19, 201842.9043.2542.7842.7842.7821,400
Apr 18, 201842.9343.0042.7542.7642.761,800
Apr 17, 201843.0043.0042.9342.9342.931,800
Apr 16, 201842.8543.0042.8543.0043.00700
Apr 13, 201842.7542.7542.7542.7542.751,000
Apr 12, 201843.4943.4943.0043.1043.103,500
Apr 11, 201843.1044.5043.0043.0043.002,500
Apr 10, 201843.4544.6043.4544.6044.60500
Apr 09, 201843.5043.5042.7543.4543.455,800
Apr 06, 201843.7643.7643.5043.7043.70500
Apr 05, 201843.2544.0043.1544.0044.001,200
Apr 04, 201844.7545.0043.5544.6044.602,300
Apr 03, 201844.9944.9944.9944.9944.99-
Apr 02, 201844.9944.9944.9944.9944.99-
Mar 29, 201843.5044.9943.5044.9944.992,700
Mar 28, 201842.7543.2542.7543.2543.251,200
Mar 27, 201843.1543.1543.1543.1543.15300
Mar 26, 201843.1543.1543.1543.1543.15100
Mar 23, 201842.7542.9042.6542.9042.901,700
Mar 22, 201842.0043.0041.8543.0043.006,400
Mar 21, 201842.0542.0541.5141.9041.908,100
Mar 20, 201842.2642.2641.7642.0542.054,700
Mar 19, 201842.7543.0042.2642.2642.267,800
Mar 16, 201843.1143.1142.7342.7542.754,500
Mar 15, 201843.2643.2643.2543.2543.251,400
Mar 14, 201843.6043.6043.2143.2143.215,300
Mar 13, 201843.5543.7043.5543.6043.601,900
Mar 12, 201843.7643.7643.7543.7543.751,200
Mar 09, 201844.0044.2543.9544.2544.251,800
Mar 08, 201843.9645.0043.9645.0045.001,500
Mar 07, 201845.0045.0045.0045.0045.00300
Mar 06, 201844.0045.0044.0045.0045.00700
Mar 05, 201844.0044.0043.7643.7643.763,600
Mar 02, 201843.5644.0043.5544.0044.008,200
Mar 01, 201844.0144.0143.9944.0044.002,400
Feb 28, 201845.0045.0043.5043.5043.502,000
Feb 27, 201845.0045.0045.0045.0045.00300
Feb 26, 201844.5044.9943.3144.9544.951,800
Feb 23, 201844.3344.4943.2644.4944.491,500
Feb 22, 201843.6043.6043.6043.6043.60700
Feb 21, 201843.1543.4242.7343.4243.42400
Feb 20, 201842.9042.9042.9042.9042.90-
Feb 16, 201842.7543.0042.7542.9042.901,900
Feb 15, 201843.0143.0142.7642.7642.764,200
Feb 14, 201843.0643.2543.0643.1043.106,900
Feb 13, 201843.1143.2543.0643.1043.101,500
Feb 12, 201843.0643.3543.0643.3043.309,700
Feb 09, 201843.3143.3143.3143.3143.31400
Feb 08, 201843.8543.8543.2543.3143.311,300
Feb 07, 201844.0044.0044.0044.0044.002,700
Feb 06, 201843.5144.5043.2544.5044.503,000
Feb 05, 201843.5143.5143.5143.5143.51900
Feb 02, 201844.1044.1043.7343.7943.799,100
Feb 01, 201844.3044.3044.1544.1544.15400
Jan 31, 201844.0644.1744.0644.1144.111,000
Jan 31, 20180.27 Dividend
Jan 30, 201844.4044.4044.1144.1143.849,600
Jan 29, 201844.6044.6044.4244.4244.155,000
Jan 26, 201844.5244.7044.4044.5544.282,800
Jan 25, 201844.7544.7544.5144.5144.248,600
Jan 24, 201844.5144.7544.5144.7544.48300
Jan 23, 201844.7544.7544.5044.6044.335,600
Jan 22, 201845.0045.0044.7544.7544.484,700
Jan 19, 201845.0045.0545.0045.0044.722,900
Jan 18, 201845.0045.0044.7545.0044.721,600
Jan 17, 201845.3045.3044.9845.1544.8717,300
Jan 16, 201845.5045.5045.3045.3045.021,100
Jan 12, 201845.0545.1045.0345.0544.77600
Jan 11, 201845.1045.1045.0045.0544.7710,100
Jan 10, 201845.3545.3545.1045.1044.821,000
Jan 09, 201845.3545.3545.3545.3545.07200
Jan 08, 201845.3545.3545.3545.3545.07-
Jan 05, 201845.3045.5045.3045.3545.0713,100
Jan 04, 201845.5045.5045.5045.5045.226,500
Jan 03, 201845.2045.5045.1045.5045.226,600
Jan 02, 201845.2545.5045.2045.2044.9211,900
Dec 29, 201745.3045.6045.2045.2544.9711,900
Dec 28, 201745.2545.3045.2545.2644.98800
Dec 27, 201745.2545.2545.2045.2044.923,400
Dec 26, 201745.1045.4045.1045.2644.981,700
Dec 22, 201745.2545.2545.1045.1044.824,100
Dec 21, 201745.4045.4045.0245.4045.127,500
Dec 20, 201745.5045.5045.5045.5045.221,600
Dec 19, 201745.4045.5045.2045.5045.221,100
Dec 18, 201745.6045.6045.3545.3545.074,200
Dec 15, 201745.5545.7045.5545.6045.321,800
Dec 14, 201746.0046.0045.5545.5545.273,100
Dec 13, 201745.9045.9045.9045.9045.62200
Dec 12, 201745.9045.9045.8545.8545.57400
Dec 11, 201746.0046.0045.9545.9545.672,800
Dec 08, 201746.0046.0545.9045.9045.624,300
Dec 07, 201746.3346.3346.0246.0545.775,400
Dec 06, 201746.0546.0546.0546.0545.77-
Dec 05, 201747.2047.2046.0246.0545.775,200
Dec 04, 201747.5047.5047.3547.5047.211,500
Dec 01, 201747.3047.3047.3047.3047.01-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...