Kansas City Life Insurance Company (KCLI)
OTCMKTS
· Delayed Price · Currency is USD
28.26
-0.51 (-1.78%)
May 9, 2025, 12:28 PM EDT
KCLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2025 | 30.01 | 30.01 | 29.01 | 30.00 | 29.86 | -3.23% | 4,206 |
| Apr 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.85 | - | - |
| Apr 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.85 | - | - |
| Apr 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.85 | - | 3 |
| Apr 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.85 | - | - |
| Apr 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.85 | - | - |
| Apr 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.85 | - | - |
| Apr 14, 2025 | 31.12 | 31.12 | 31.00 | 31.00 | 30.85 | 1.31% | 670 |
| Apr 11, 2025 | 30.20 | 30.60 | 30.06 | 30.60 | 30.45 | -1.29% | 525 |
| Apr 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.85 | - | - |
| Apr 9, 2025 | 30.52 | 31.00 | 30.52 | 31.00 | 30.85 | - | 1,566 |
| Apr 8, 2025 | 30.66 | 31.00 | 30.64 | 31.00 | 30.85 | 0.10% | 586 |
| Apr 7, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.82 | - | 5 |
| Apr 4, 2025 | 31.50 | 31.50 | 30.97 | 30.97 | 30.82 | -3.25% | 2,044 |
| Apr 3, 2025 | 32.62 | 32.63 | 32.01 | 32.01 | 31.86 | -2.52% | 1,714 |
| Apr 2, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.68 | - | - |
| Apr 1, 2025 | 32.51 | 33.00 | 32.51 | 32.84 | 32.68 | 0.24% | 2,000 |
| Mar 31, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.60 | - | 1 |
| Mar 28, 2025 | 32.97 | 32.97 | 32.76 | 32.76 | 32.60 | -0.76% | 875 |
| Mar 27, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 32.85 | - | - |
| Mar 26, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 32.85 | - | - |
| Mar 25, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 32.85 | - | 865 |
| Mar 24, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 32.85 | -1.17% | 200 |
| Mar 21, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.24 | - | 6 |
| Mar 20, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.24 | 1.00% | 412 |
| Mar 19, 2025 | 32.01 | 33.27 | 32.01 | 33.07 | 32.91 | -1.58% | 3,271 |
| Mar 18, 2025 | 33.50 | 33.60 | 32.86 | 33.60 | 33.44 | -0.77% | 2,493 |
| Mar 17, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.70 | -1.69% | 442 |
| Mar 14, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.27 | - | - |
| Mar 13, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.27 | - | - |
| Mar 12, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.27 | - | - |
| Mar 11, 2025 | 33.85 | 34.50 | 33.55 | 34.44 | 34.27 | -1.60% | 1,100 |
| Mar 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.83 | - | 14 |
| Mar 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.83 | - | 60 |
| Mar 6, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 34.83 | - | 618 |
| Mar 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.83 | 1.08% | 172 |
| Mar 4, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.46 | 0.36% | 100 |
| Mar 3, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.33 | - | - |
| Feb 28, 2025 | 34.75 | 34.75 | 34.50 | 34.50 | 34.33 | 1.14% | 400 |
| Feb 27, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 33.95 | - | - |