Kansas City Life Insurance Company (KCLI)
OTCMKTS
· Delayed Price · Currency is USD
32.76
-0.25 (-0.76%)
Mar 28, 2025, 3:08 PM EST
KCLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 32.97 | 32.97 | 32.76 | 32.76 | 32.76 | -0.76% | 875 |
| Mar 27, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - | - |
| Mar 26, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - | - |
| Mar 25, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - | 865 |
| Mar 24, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -1.17% | 200 |
| Mar 21, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 6 |
| Mar 20, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.00% | 412 |
| Mar 19, 2025 | 32.01 | 33.27 | 32.01 | 33.07 | 33.07 | -1.58% | 3,271 |
| Mar 18, 2025 | 33.50 | 33.60 | 32.86 | 33.60 | 33.60 | -0.77% | 2,493 |
| Mar 17, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -1.69% | 442 |
| Mar 14, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - | - |
| Mar 13, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - | - |
| Mar 12, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - | - |
| Mar 11, 2025 | 33.85 | 34.50 | 33.55 | 34.44 | 34.44 | -1.60% | 1,100 |
| Mar 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 14 |
| Mar 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 60 |
| Mar 6, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | - | 618 |
| Mar 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.08% | 172 |
| Mar 4, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.36% | 100 |
| Mar 3, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Feb 28, 2025 | 34.75 | 34.75 | 34.50 | 34.50 | 34.50 | 1.14% | 400 |
| Feb 27, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - | - |
| Feb 26, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - | - |
| Feb 25, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - | - |
| Feb 24, 2025 | 36.00 | 36.00 | 34.11 | 34.11 | 34.11 | -5.38% | 4,085 |
| 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 | - | - |