Kansas City Life Insurance Company (KCLI)
OTCMKTS
· Delayed Price · Currency is USD
28.51
-0.49 (-1.69%)
May 30, 2025, 12:48 PM EDT
KCLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |