Kansas City Life Insurance Company (KCLI)
OTCMKTS
· Delayed Price · Currency is USD
30.61
-0.34 (-1.10%)
Jul 8, 2025, 4:00 PM EDT
KCLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 30.25 | 30.61 | 30.25 | 30.61 | 30.61 | -1.11% | 515 |
| Jul 7, 2025 | 31.50 | 31.50 | 29.05 | 30.95 | 30.95 | -2.80% | 3,325 |
| Jul 3, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - | 2 |
| Jul 2, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - | - |
| Jul 1, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 1.06% | 132 |
| Jun 30, 2025 | 31.63 | 31.63 | 31.51 | 31.51 | 31.51 | -1.16% | 200 |
| Jun 27, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - | - |
| Jun 26, 2025 | 32.00 | 32.29 | 31.88 | 31.88 | 31.88 | -0.38% | 1,050 |
| Jun 25, 2025 | 29.50 | 32.05 | 29.50 | 32.00 | 32.00 | 8.47% | 2,964 |
| Jun 24, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.72% | 131 |
| Jun 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jun 20, 2025 | 28.93 | 29.00 | 28.55 | 29.00 | 29.00 | -1.69% | 1,100 |
| Jun 18, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jun 17, 2025 | 28.51 | 29.50 | 28.51 | 29.50 | 29.50 | 3.47% | 200 |
| Jun 16, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - | 95 |
| Jun 13, 2025 | 29.00 | 29.00 | 28.51 | 28.51 | 28.51 | -1.72% | 2,497 |
| Jun 12, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - | - |
| Jun 11, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - | 10 |
| Jun 10, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - | 100 |
| Jun 9, 2025 | 29.10 | 29.50 | 28.80 | 29.01 | 29.01 | -0.31% | 951 |
| Jun 6, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.02% | 223 |
| Jun 5, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.26% | 110 |
| Jun 4, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | 1 |
| Jun 3, 2025 | 28.83 | 28.83 | 28.75 | 28.75 | 28.75 | 1.15% | 449 |
| Jun 2, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.93% | 180 |
| May 30, 2025 | 28.70 | 29.00 | 27.75 | 28.69 | 28.69 | -1.07% | 5,167 |
| May 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| May 28, 2025 | 28.65 | 29.00 | 28.51 | 29.00 | 29.00 | -0.17% | 1,615 |
| May 27, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | - |
| May 23, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | - |
| May 22, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | - |
| May 21, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.92% | 110 |
| May 20, 2025 | 29.29 | 29.32 | 29.29 | 29.32 | 29.32 | -1.84% | 813 |
| May 19, 2025 | 29.93 | 30.00 | 29.87 | 29.87 | 29.87 | -0.20% | 753 |
| May 16, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - | 4 |
| May 15, 2025 | 29.25 | 29.93 | 29.25 | 29.93 | 29.93 | -0.89% | 368 |
| May 14, 2025 | 28.77 | 30.20 | 28.77 | 30.20 | 30.20 | 5.45% | 575 |
| May 13, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - | 10 |
| May 12, 2025 | 28.01 | 28.64 | 28.01 | 28.64 | 28.64 | 2.12% | 4,940 |
| May 9, 2025 | 28.06 | 28.50 | 27.45 | 28.05 | 28.05 | -2.52% | 8,400 |
| May 8, 2025 | 29.01 | 29.11 | 28.77 | 28.77 | 28.77 | -2.47% | 2,000 |
| May 7, 2025 | 28.95 | 29.50 | 28.76 | 29.50 | 29.36 | 1.03% | 800 |
| May 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.06 | - | - |
| May 5, 2025 | 29.22 | 29.22 | 29.20 | 29.20 | 29.06 | -1.02% | 1,252 |
| May 2, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.36 | 0.17% | 200 |
| May 1, 2025 | 29.50 | 29.50 | 29.45 | 29.45 | 29.31 | 0.98% | 906 |
| Apr 30, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.02 | 0.39% | 200 |
| Apr 29, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 28.91 | - | - |
| Apr 28, 2025 | 30.00 | 30.25 | 29.05 | 29.05 | 28.91 | -3.20% | 3,263 |
| Apr 25, 2025 | 30.02 | 30.02 | 30.00 | 30.01 | 29.87 | 0.03% | 390 |