Kansas City Life Insurance Company (KCLI)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 35.25 | 36.30 | 35.05 | 36.25 | 36.25 | 900 |
| 20 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 300 |
| 17 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 16 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 15 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 100 |
| 14 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3,000 |
| 13 May 2024 | 36.50 | 36.50 | 36.00 | 36.00 | 36.00 | 3,000 |
| 10 May 2024 | 36.50 | 36.50 | 35.05 | 36.00 | 36.00 | 2,200 |
| 09 May 2024 | 36.75 | 37.13 | 36.50 | 36.50 | 36.50 | 2,400 |
| 08 May 2024 | 36.75 | 36.75 | 35.05 | 36.74 | 36.74 | 2,500 |
| 07 May 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 1,200 |
| 06 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 03 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 02 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 01 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 01 May 2024 | 0.14 Dividend | |||||
| 30 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.86 | - |
| 29 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.86 | 200 |
| 26 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.21 | - |
| 25 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.21 | - |
| 24 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.21 | - |
| 23 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.21 | 100 |
| 22 Apr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.80 | 100 |
| 19 Apr 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.02 | - |
| 18 Apr 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.02 | - |
| 17 Apr 2024 | 34.50 | 35.16 | 34.50 | 35.16 | 35.02 | 1,100 |
| 16 Apr 2024 | 34.86 | 35.65 | 34.86 | 35.65 | 35.51 | 7,800 |
| 15 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.36 | - |
| 12 Apr 2024 | 35.30 | 35.50 | 35.30 | 35.50 | 35.36 | 200 |
| 11 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.86 | - |
| 10 Apr 2024 | 35.20 | 35.20 | 35.00 | 35.00 | 34.86 | 1,100 |
| 09 Apr 2024 | 36.44 | 36.44 | 35.21 | 35.76 | 35.62 | 900 |
| 08 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.25 | - |
| 05 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.25 | 500 |
| 04 Apr 2024 | 35.25 | 36.30 | 35.25 | 36.30 | 36.15 | 300 |
| 03 Apr 2024 | 35.21 | 36.20 | 35.17 | 36.20 | 36.06 | 500 |
| 02 Apr 2024 | 36.25 | 36.25 | 35.17 | 35.80 | 35.66 | 3,800 |
| 01 Apr 2024 | 38.00 | 38.47 | 36.25 | 36.25 | 36.10 | 4,600 |
| 28 Mar 2024 | 37.03 | 37.25 | 37.03 | 37.25 | 37.10 | 1,300 |
| 27 Mar 2024 | 37.00 | 37.77 | 36.02 | 37.12 | 36.97 | 5,400 |
| 26 Mar 2024 | 37.50 | 37.93 | 37.50 | 37.93 | 37.78 | 600 |
| 25 Mar 2024 | 38.00 | 38.00 | 37.50 | 37.51 | 37.36 | 2,000 |
| 22 Mar 2024 | 36.50 | 38.50 | 36.50 | 38.50 | 38.35 | 1,200 |
| 21 Mar 2024 | 37.00 | 37.00 | 36.05 | 36.05 | 35.91 | 1,100 |
| 20 Mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.86 | 100 |
| 19 Mar 2024 | 37.00 | 37.03 | 37.00 | 37.00 | 36.85 | 600 |
| 18 Mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.86 | 100 |
| 15 Mar 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 36.90 | 100 |
| 14 Mar 2024 | 37.05 | 37.05 | 37.00 | 37.00 | 36.85 | 1,000 |
| 13 Mar 2024 | 37.50 | 37.66 | 37.10 | 37.66 | 37.51 | 400 |
| 12 Mar 2024 | 38.20 | 38.20 | 38.15 | 38.20 | 38.05 | 500 |
| 11 Mar 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.33 | 200 |
| 08 Mar 2024 | 37.00 | 38.80 | 37.00 | 38.75 | 38.60 | 600 |
| 07 Mar 2024 | 38.86 | 39.00 | 38.86 | 39.00 | 38.84 | 700 |
| 06 Mar 2024 | 38.50 | 39.01 | 38.31 | 38.86 | 38.70 | 5,400 |
| 05 Mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.35 | 200 |
| 04 Mar 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.61 | 400 |
| 01 Mar 2024 | 37.76 | 38.25 | 37.76 | 38.13 | 37.98 | 600 |
| 29 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.35 | - |
| 28 Feb 2024 | 37.65 | 38.50 | 37.65 | 38.50 | 38.35 | 200 |
| 27 Feb 2024 | 37.47 | 37.50 | 37.47 | 37.50 | 37.35 | 300 |
| 26 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.85 | 300 |
| 23 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.94 | 100 |
| 22 Feb 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.36 | - |
| 21 Feb 2024 | 36.25 | 37.48 | 36.00 | 36.51 | 36.36 | 1,200 |
| 20 Feb 2024 | 36.50 | 37.00 | 36.50 | 37.00 | 36.85 | 400 |
| 16 Feb 2024 | 36.40 | 36.42 | 36.25 | 36.42 | 36.27 | 1,100 |
| 15 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.35 | 200 |
| 14 Feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.60 | 100 |
| 13 Feb 2024 | 36.64 | 36.64 | 36.35 | 36.35 | 36.20 | 600 |
| 12 Feb 2024 | 36.01 | 36.75 | 36.01 | 36.66 | 36.51 | 900 |
| 09 Feb 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.10 | 2,800 |
| 08 Feb 2024 | 36.50 | 37.00 | 36.50 | 36.50 | 36.35 | 2,000 |
| 07 Feb 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.84 | 300 |
| 06 Feb 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.84 | - |
| 05 Feb 2024 | 36.50 | 36.99 | 36.50 | 36.99 | 36.84 | 500 |
| 02 Feb 2024 | 36.75 | 36.75 | 36.50 | 36.50 | 36.35 | 400 |
| 01 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.35 | - |
| 31 Jan 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.35 | 300 |
| 31 Jan 2024 | 0.14 Dividend | |||||
| 30 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.71 | 200 |
| 29 Jan 2024 | 36.25 | 36.50 | 36.05 | 36.15 | 35.87 | 5,900 |
| 26 Jan 2024 | 35.75 | 36.25 | 35.75 | 35.75 | 35.47 | 4,000 |
| 25 Jan 2024 | 35.25 | 35.77 | 35.25 | 35.77 | 35.49 | 200 |
| 24 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.72 | 1,800 |
| 23 Jan 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.23 | 100 |
| 22 Jan 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.68 | 200 |
| 19 Jan 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.23 | 300 |
| 18 Jan 2024 | 34.00 | 34.50 | 34.00 | 34.50 | 34.23 | 600 |
| 17 Jan 2024 | 33.51 | 34.00 | 33.50 | 34.00 | 33.74 | 2,500 |
| 16 Jan 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.25 | 800 |
| 12 Jan 2024 | 33.50 | 33.82 | 33.06 | 33.82 | 33.56 | 600 |
| 11 Jan 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.04 | 100 |
| 10 Jan 2024 | 33.50 | 33.50 | 33.00 | 33.00 | 32.74 | 5,000 |
| 09 Jan 2024 | 33.50 | 33.75 | 33.50 | 33.75 | 33.49 | 500 |
| 08 Jan 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.49 | 300 |
| 05 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.74 | 300 |
| 04 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.74 | - |
| 03 Jan 2024 | 34.30 | 34.30 | 34.00 | 34.00 | 33.74 | 1,200 |
| 02 Jan 2024 | 34.35 | 35.00 | 34.05 | 35.00 | 34.73 | 5,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.