Kansas City Life Insurance Company (KCLI) Historical Stock Data
36.25 ↑0.32 (0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KCLI is up 0.10% a day on average. There have been 23 days where Kansas City Life Insurance Company closed green and 7 days where KCLI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 36.25 | 36.25 | ↑$0.00 (0.00%) | 36.25 | 36.25 | 200 |
| 2024-11-08 | 35.93 | 35.93 | ↑$0.00 (0.00%) | 35.93 | 35.93 | 200 |
| 2024-11-06 | 35.50 | 35.50 | ↑$0.00 (0.00%) | 35.50 | 35.50 | 100 |
| 2024-10-11 | 35.56 | 35.51 | ↓$0.05 (-0.14%) | 35.51 | 35.56 | 0.90K |
| 2024-10-07 | 36.15 | 36.00 | ↓$0.15 (-0.41%) | 36.00 | 36.15 | 1.81K |
| 2024-09-20 | 37.00 | 37.00 | ↑$0.00 (0.00%) | 37.00 | 37.00 | 100 |
| 2024-09-06 | 36.40 | 36.40 | ↑$0.00 (0.00%) | 36.40 | 36.40 | 500 |
| 2024-08-30 | 36.03 | 36.45 | ↑$0.42 (1.17%) | 36.03 | 36.45 | 300 |
| 2024-08-23 | 37.68 | 37.70 | ↑$0.02 (0.05%) | 37.68 | 37.70 | 200 |
| 2024-08-16 | 36.80 | 36.80 | ↑$0.00 (0.00%) | 36.80 | 36.80 | 100 |
| 2024-08-13 | 36.55 | 36.55 | ↑$0.00 (0.00%) | 36.55 | 36.55 | 0.90K |
| 2024-08-12 | 37.20 | 37.01 | ↓$0.19 (-0.51%) | 37.01 | 37.20 | 1.20K |
| 2024-08-09 | 37.43 | 37.80 | ↑$0.37 (0.99%) | 37.06 | 37.80 | 1.50K |
| 2024-08-02 | 37.50 | 38.20 | ↑$0.70 (1.87%) | 37.50 | 38.20 | 600 |
| 2024-07-29 | 38.00 | 38.00 | ↑$0.00 (0.00%) | 38.00 | 38.00 | 100 |
| 2024-07-26 | 38.47 | 38.00 | ↓$0.47 (-1.22%) | 37.50 | 38.72 | 1.30K |
| 2024-07-25 | 37.70 | 38.47 | ↑$0.77 (2.04%) | 37.70 | 38.47 | 700 |
| 2024-07-24 | 37.70 | 37.50 | ↓$0.20 (-0.53%) | 37.50 | 37.70 | 300 |
| 2024-07-23 | 37.00 | 37.50 | ↑$0.50 (1.35%) | 37.00 | 37.50 | 1.16K |
| 2024-07-22 | 36.99 | 36.99 | ↑$0.00 (0.00%) | 36.99 | 36.99 | 600 |
| 2024-07-19 | 36.84 | 36.84 | ↑$0.00 (0.00%) | 36.84 | 36.84 | 120 |
| 2024-07-17 | 37.00 | 37.00 | ↑$0.00 (0.00%) | 37.00 | 37.00 | 199 |
| 2024-07-16 | 36.50 | 36.50 | ↑$0.00 (0.00%) | 36.50 | 36.50 | 125 |
| 2024-07-12 | 36.00 | 36.00 | ↑$0.00 (0.00%) | 36.00 | 36.50 | 1.16K |
| 2024-07-10 | 36.00 | 36.00 | ↑$0.00 (0.00%) | 36.00 | 36.00 | 1.70K |
| 2024-07-09 | 35.33 | 35.04 | ↓$0.29 (-0.82%) | 34.70 | 35.33 | 5.61K |
| 2024-07-01 | 35.05 | 35.05 | ↑$0.00 (0.00%) | 35.05 | 35.05 | 301 |
| 2024-06-28 | 35.05 | 35.05 | ↑$0.00 (0.00%) | 35.05 | 35.05 | 1.50K |
| 2024-06-24 | 35.30 | 35.05 | ↓$0.25 (-0.71%) | 35.05 | 35.30 | 254 |
| 2024-06-20 | 35.05 | 35.05 | ↑$0.00 (0.00%) | 35.05 | 35.05 | 0.95K |
Create an account or log in to view more rows.
$KCLI id rather have a dip then rip than a gap and crap
$KCLI i'm out of slaps for the day
$KCLI still bullish
$KCLI I don't know shit
but I know I'm holdin till I at least triple up
$KCLI I'll say it again slowwwllyyyy! Better stocks to short by far
$KCLI I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$KCLI Momentum is building...
$KCLI wtf?
$KCLI HODLing
and buying more when I can.
$KCLI futes rippin