Kansas City Life Insurance Company (KCLI)
OTCMKTS
· Delayed Price · Currency is USD
36.05
-0.06 (-0.17%)
Feb 21, 2025, 3:53 PM EST
KCLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -0.17% | 250 |
| Feb 20, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - | 20 |
| Feb 19, 2025 | 36.05 | 36.11 | 36.05 | 36.11 | 36.11 | 1.72% | 1,415 |
| Feb 18, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.62% | 175 |
| Feb 14, 2025 | 35.40 | 35.40 | 35.28 | 35.28 | 35.28 | 2.23% | 901 |
| Feb 13, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - | 604 |
| Feb 12, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - | 1,738 |
| Feb 11, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - | 211 |
| Feb 10, 2025 | 35.00 | 35.00 | 34.51 | 34.51 | 34.51 | -1.40% | 874 |
| Feb 7, 2025 | 35.16 | 35.16 | 34.51 | 35.00 | 35.00 | -0.25% | 2,509 |
| Feb 6, 2025 | 35.09 | 35.09 | 35.01 | 35.09 | 35.09 | 0.22% | 1,100 |
| Feb 5, 2025 | 35.02 | 35.02 | 35.01 | 35.01 | 34.87 | -1.38% | 510 |
| Feb 4, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.36 | 1.43% | 630 |
| Feb 3, 2025 | 35.51 | 35.51 | 35.00 | 35.00 | 34.86 | -2.10% | 1,736 |
| Jan 31, 2025 | 35.75 | 35.75 | 35.50 | 35.75 | 35.61 | -0.72% | 1,307 |
| Jan 30, 2025 | 36.35 | 36.35 | 36.01 | 36.01 | 35.87 | -1.27% | 1,000 |
| Jan 29, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.33 | - | - |
| Jan 28, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.33 | - | - |
| Jan 27, 2025 | 36.45 | 36.48 | 36.35 | 36.48 | 36.33 | 0.34% | 763 |
| Jan 24, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.21 | - | - |
| Jan 23, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.21 | 0.14% | 381 |
| Jan 22, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.16 | - | - |
| Jan 21, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.16 | -0.55% | 712 |
| Jan 17, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.36 | 0.64% | 200 |
| Jan 16, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.13 | - | - |
| Jan 15, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.13 | - | - |
| Jan 14, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.13 | - | - |
| Jan 13, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.13 | - | - |
| Jan 10, 2025 | 36.02 | 36.27 | 36.02 | 36.27 | 36.13 | -0.02% | 1,400 |
| Jan 8, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.13 | - | - |
| Jan 7, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.13 | - | - |
| Jan 6, 2025 | 36.02 | 36.28 | 36.02 | 36.28 | 36.13 | 1.47% | 300 |
| Jan 3, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.61 | - | - |
| Jan 2, 2025 | 36.21 | 36.21 | 35.75 | 35.75 | 35.61 | -2.51% | 2,495 |
| Dec 31, 2024 | 36.65 | 36.67 | 36.65 | 36.67 | 36.52 | 1.39% | 1,292 |
| Dec 30, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.02 | - | 42 |
| Dec 27, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.02 | - | - |
| Dec 26, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.02 | - | - |
| Dec 24, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.02 | - | - |
| Dec 23, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.02 | - | - |
| Dec 20, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.02 | 0.47% | 100 |
| Dec 19, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.86 | - | 23 |
| Dec 18, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.86 | 0.98% | 125 |
| Dec 17, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.51 | -0.97% | 375 |
| Dec 16, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.86 | -0.30% | 301 |
| Dec 13, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 35.97 | - | - |
| Dec 12, 2024 | 36.12 | 36.12 | 36.11 | 36.11 | 35.97 | 0.08% | 606 |
| Dec 11, 2024 | 36.07 | 36.21 | 36.07 | 36.08 | 35.94 | 0.22% | 630 |
| Dec 10, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.86 | - | - |
| Dec 9, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.86 | - | - |
| Dec 6, 2024 | 35.75 | 36.00 | 35.75 | 36.00 | 35.86 | - | 350 |
| Dec 5, 2024 | 36.40 | 36.40 | 35.75 | 36.00 | 35.86 | -1.23% | 2,051 |
| Dec 4, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.31 | - | - |
| Dec 3, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.31 | - | - |
| Dec 2, 2024 | 36.25 | 36.45 | 36.25 | 36.45 | 36.31 | 0.69% | 2,484 |
| Nov 29, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.06 | - | - |
| Nov 27, 2024 | 36.20 | 36.25 | 36.20 | 36.20 | 36.06 | -0.14% | 1,200 |
| Nov 26, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.11 | - | 3 |
| Nov 25, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.11 | - | - |
| Nov 22, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.11 | 0.49% | 200 |
| Nov 21, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.93 | - | 98 |
| Nov 20, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.93 | 0.91% | 145 |
| Nov 19, 2024 | 36.05 | 36.05 | 35.75 | 35.75 | 35.61 | -1.38% | 300 |
| Nov 18, 2024 | 35.75 | 36.25 | 35.75 | 36.25 | 36.11 | 2.11% | 1,197 |
| Nov 15, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.36 | - | 20 |
| Nov 14, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.36 | - | 6 |
| Nov 13, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.36 | - | 72 |
| Nov 12, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.36 | - | 35 |
| Nov 11, 2024 | 35.00 | 35.60 | 35.00 | 35.50 | 35.36 | -1.20% | 1,600 |
| Nov 8, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.79 | 1.21% | 204 |
| Nov 7, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.36 | - | - |
| Nov 6, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.22 | 1.28% | 870 |
| Nov 5, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.77 | - | 15 |
| Nov 4, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.77 | - | 4 |
| Nov 1, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.77 | - | - |
| Oct 31, 2024 | 35.13 | 35.13 | 35.05 | 35.05 | 34.77 | -0.75% | 600 |
| Oct 30, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.04 | - | - |
| Oct 29, 2024 | 35.05 | 35.50 | 35.05 | 35.32 | 35.04 | 0.76% | 1,088 |
| Oct 28, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.77 | -1.27% | 502 |
| Oct 25, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.22 | - | - |
| Oct 24, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.22 | - | - |
| Oct 23, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.22 | - | 565 |
| Oct 22, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.22 | - | - |
| Oct 21, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.22 | - | - |
| Oct 18, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.22 | - | - |
| Oct 17, 2024 | 35.26 | 35.50 | 35.01 | 35.50 | 35.22 | -0.05% | 3,979 |
| Oct 16, 2024 | 35.75 | 35.75 | 35.05 | 35.52 | 35.24 | -1.34% | 3,702 |
| Oct 15, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.72 | 1.38% | 100 |
| Oct 14, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.23 | - | - |
| Oct 11, 2024 | 35.56 | 35.56 | 35.51 | 35.51 | 35.23 | - | 902 |
| Oct 10, 2024 | 36.00 | 36.00 | 35.51 | 35.51 | 35.23 | -0.53% | 336 |
| Oct 9, 2024 | 35.51 | 35.70 | 35.51 | 35.70 | 35.42 | 0.39% | 233 |
| Oct 8, 2024 | 36.00 | 36.00 | 35.01 | 35.56 | 35.28 | -1.22% | 652 |
| Oct 7, 2024 | 36.15 | 36.15 | 36.00 | 36.00 | 35.72 | -0.83% | 3,293 |
| Oct 4, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.01 | - | - |
| Oct 3, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.01 | - | - |
| Oct 2, 2024 | 36.50 | 36.50 | 36.30 | 36.30 | 36.01 | -0.55% | 2,300 |
| Oct 1, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.21 | - | 100 |
| Sep 30, 2024 | 37.00 | 37.12 | 36.50 | 36.50 | 36.21 | -1.35% | 1,708 |
| Sep 27, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.71 | - | - |