Kansas City Life Insurance Co. (OP:KCLI)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 15, 2025 | 31.90 | 31.90 | 30.50 | 31.57 | 7,392 | -0.64(-1.99%) |
| Dec 12, 2025 | 32.25 | 32.25 | 31.55 | 32.22 | 409 | -0.48(-1.48%) |
| Dec 09, 2025 | 32.70 | 93 | +0.29(+0.90%) | |||
| Dec 08, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 100 | +0.20(+0.62%) |
| Dec 05, 2025 | 32.25 | 32.25 | 32.21 | 32.21 | 295 | -0.04(-0.14%) |
| Dec 04, 2025 | 32.35 | 32.35 | 32.25 | 32.25 | 1,396 | -0.10(-0.30%) |
| Dec 03, 2025 | 32.20 | 32.35 | 32.02 | 32.35 | 509 | +0.35(+1.09%) |
| Dec 02, 2025 | 31.20 | 32.00 | 31.20 | 32.00 | 1,100 | +0.71(+2.27%) |
| Dec 01, 2025 | 30.80 | 31.50 | 30.45 | 31.29 | 9,560 | +0.54(+1.76%) |
| Nov 28, 2025 | 30.80 | 30.80 | 30.51 | 30.75 | 1,106 | -0.01(-0.03%) |
| Nov 26, 2025 | 30.77 | 30.77 | 30.76 | 30.76 | 953 | +0.00(+0.00%) |
| Nov 25, 2025 | 30.80 | 30.80 | 30.76 | 30.76 | 1,272 | -0.04(-0.13%) |
| Nov 24, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 800 | +0.00(+0.00%) |
| Nov 21, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 400 | -0.40(-1.28%) |
| Nov 17, 2025 | 31.20 | 0 | +0.03(+0.10%) | |||
| Nov 14, 2025 | 31.15 | 31.17 | 31.15 | 31.17 | 227 | -0.37(-1.18%) |
| Nov 11, 2025 | 31.54 | 32 | +0.22(+0.70%) | |||
| Nov 10, 2025 | 31.32 | 31.36 | 31.32 | 31.32 | 2,180 | +0.56(+1.82%) |
| Nov 07, 2025 | 31.03 | 31.08 | 30.76 | 30.76 | 5,827 | -0.68(-2.16%) |
| Nov 06, 2025 | 31.12 | 31.44 | 31.05 | 31.44 | 1,538 | +0.08(+0.24%) |
| Nov 05, 2025 | 31.01 | 31.36 | 31.01 | 31.36 | 201 | +0.09(+0.29%) |
| Nov 04, 2025 | 31.23 | 31.27 | 31.01 | 31.27 | 1,426 | +0.04(+0.14%) |
| Nov 03, 2025 | 31.09 | 31.23 | 31.23 | 31.23 | 301 | +0.16(+0.51%) |
| Oct 31, 2025 | 31.01 | 31.07 | 31.01 | 31.07 | 1,550 | +0.06(+0.20%) |
| Oct 30, 2025 | 31.01 | 31.03 | 31.01 | 31.01 | 2,500 | -0.14(-0.45%) |
| Oct 28, 2025 | 31.01 | 31.15 | 6 | -0.35(-1.11%) | ||
| Oct 23, 2025 | 31.50 | 29 | -0.27(-0.85%) | |||
| Oct 17, 2025 | 31.77 | 7 | +0.26(+0.83%) | |||
| Oct 16, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 805 | +0.00(+0.00%) |
| Oct 13, 2025 | 31.51 | 2 | -0.00(-0.00%) | |||
| Oct 10, 2025 | 31.77 | 31.89 | 31.51 | 31.51 | 881 | +0.00(+0.00%) |
| Oct 08, 2025 | 31.51 | 0 | -0.54(-1.68%) | |||
| Oct 07, 2025 | 31.75 | 32.08 | 31.75 | 32.05 | 1,369 | -0.03(-0.08%) |
| Oct 06, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 100 | -0.17(-0.54%) |
| Oct 03, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 1,550 | +0.15(+0.47%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.