KCLI - Kansas City Life Insurance Company

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201838.5538.5538.5538.5538.55-
Oct 18, 201838.5038.5538.5038.5538.551,500
Oct 17, 201839.0039.0038.5038.5038.50200
Oct 16, 201839.0039.0039.0039.0039.00-
Oct 15, 201839.0039.0539.0039.0039.00600
Oct 12, 201839.1539.1539.1539.1539.15-
Oct 11, 201839.1039.1539.1039.1539.151,100
Oct 10, 201839.6239.6239.6239.6239.62-
Oct 09, 201839.6239.6239.6239.6239.62-
Oct 08, 201839.6239.6239.6239.6239.62-
Oct 05, 201839.6239.6239.6239.6239.62-
Oct 04, 201839.6239.6239.6239.6239.62-
Oct 03, 201839.6239.6239.6239.6239.62200
Oct 02, 201839.2539.2539.2539.2539.25300
Oct 01, 201839.9839.9839.9839.9839.98-
Sep 28, 201839.4039.9839.4039.9839.98600
Sep 27, 201839.4039.4039.4039.4039.40-
Sep 26, 201839.2739.4039.2539.4039.40700
Sep 25, 201841.4542.0041.4541.5041.50600
Sep 24, 201839.0339.0339.0339.0339.03200
Sep 21, 201840.0040.2339.0040.0040.005,300
Sep 20, 201839.1340.0039.0040.0040.002,300
Sep 19, 201840.5040.5040.5040.5040.50-
Sep 18, 201840.5040.5040.5040.5040.50500
Sep 17, 201839.0840.5039.0840.5040.501,800
Sep 14, 201840.0041.0039.9941.0041.002,400
Sep 13, 201840.4140.4140.0040.0040.00500
Sep 12, 201841.2041.2040.4040.4040.401,200
Sep 11, 201840.7440.9540.7440.9540.951,400
Sep 10, 201840.3540.3540.3540.3540.35-
Sep 07, 201839.8440.3539.8440.3540.35200
Sep 06, 201839.7539.7539.7539.7539.75-
Sep 05, 201839.7539.7539.7539.7539.75-
Sep 04, 201839.8240.0039.7539.7539.751,100
Aug 31, 201841.9941.9939.6841.0041.001,100
Aug 30, 201839.8340.2239.8340.2240.22500
Aug 29, 201841.5042.6041.5042.5042.5014,900
Aug 28, 201842.0042.0039.3239.3239.32300
Aug 27, 201840.0042.9939.2642.6842.682,900
Aug 24, 201839.1039.1039.1039.1039.10200
Aug 23, 201840.6040.6039.0039.7539.75300
Aug 22, 201840.6040.6040.6040.6040.60-
Aug 21, 201841.2541.2539.0540.6040.60500
Aug 20, 201841.9941.9941.9941.9941.99100
Aug 17, 201841.2041.2041.2041.2041.20-
Aug 16, 201841.2542.3041.2041.2041.204,300
Aug 15, 201840.0041.2040.0041.2041.204,800
Aug 14, 201840.0040.0040.0040.0040.001,500
Aug 13, 201839.0140.2538.2540.0040.002,400
Aug 10, 201837.7837.7837.7037.7037.706,500
Aug 09, 201837.7037.7537.7037.7537.751,400
Aug 08, 201837.7037.7037.7037.7037.7011,400
Aug 07, 201837.7037.7037.7037.7037.701,900
Aug 06, 201837.7037.7037.5137.5137.51600
Aug 03, 201837.7037.7037.7037.7037.70300
Aug 02, 201837.7037.7037.7037.7037.702,000
Aug 01, 201837.7037.7037.7037.7037.70200
Aug 01, 20180.27 Dividend
Jul 31, 201837.7037.7537.7037.7537.484,000
Jul 30, 201837.7537.7537.7537.7537.481,000
Jul 27, 201837.7537.7537.7537.7537.48300
Jul 26, 201837.7537.7537.6537.7537.481,400
Jul 25, 201837.5037.7537.5037.7537.484,200
Jul 24, 201838.0138.0137.7537.7537.486,400
Jul 23, 201838.6038.6038.2538.2537.982,800
Jul 20, 201838.5038.5038.5038.5038.22300
Jul 19, 201838.2638.6538.2638.6538.371,500
Jul 18, 201838.6438.6438.5138.5138.231,900
Jul 17, 201838.6338.6538.5138.6438.362,700
Jul 16, 201838.7038.7038.6538.6538.37900
Jul 13, 201838.7038.8038.7038.7038.4215,900
Jul 12, 201838.7638.8838.7338.7338.452,600
Jul 11, 201839.0139.0138.7638.7638.489,200
Jul 10, 201839.0639.1039.0039.0138.735,300
Jul 09, 201839.0139.3639.0139.2538.971,400
Jul 06, 201840.1040.1039.5039.5039.226,800
Jul 05, 201840.3540.3540.3040.3040.01400
Jul 03, 201840.0040.2040.0040.2039.91500
Jul 02, 201840.0040.0040.0040.0039.711,200
Jun 29, 201839.5040.0039.5040.0039.71500
Jun 28, 201840.0040.0040.0040.0039.71400
Jun 27, 201839.2539.2539.2539.2538.97-
Jun 26, 201839.2539.2539.2539.2538.97-
Jun 25, 201839.5539.6039.2539.2538.972,800
Jun 22, 201839.5539.5539.5539.5539.27-
Jun 21, 201839.5539.5539.5539.5539.27-
Jun 20, 201839.8539.8539.5539.5539.27400
Jun 19, 201839.6039.6539.6039.6039.32600
Jun 18, 201839.6039.6039.5539.6039.321,000
Jun 15, 201839.7540.0039.6539.6539.372,000
Jun 14, 201840.7040.7039.6139.6139.331,000
Jun 13, 201840.0040.7440.0040.7440.45400
Jun 12, 201841.5041.5040.0040.1039.8112,400
Jun 11, 201842.0044.0041.2641.2640.96500
Jun 08, 201841.0041.0041.0041.0040.71500
Jun 07, 201840.6142.0040.6142.0041.70300
Jun 06, 201840.5040.5240.5040.5040.212,200
Jun 05, 201840.2540.2539.7340.0139.726,400
Jun 04, 201840.1140.5040.1140.5040.212,000
Jun 01, 201840.2540.2539.8040.2539.963,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...