Kansas City Life Insurance Company (KCLI) Historical Stock Data
35.35 ↑0.00 (0.00%)
As of Market Close on April 23rd, 2024.
Historical Data
In the past 30 trading days, KCLI is up 0.49% 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 35.35 | 35.35 | ↑$0.00 (0.00%) | 35.35 | 35.35 | 101 |
| 2024-04-22 | 34.94 | 34.94 | ↑$0.00 (0.00%) | 34.94 | 34.94 | 122 |
| 2024-04-17 | 34.50 | 35.16 | ↑$0.66 (1.92%) | 34.50 | 35.16 | 1.02K |
| 2024-04-16 | 34.86 | 35.65 | ↑$0.79 (2.27%) | 34.86 | 35.65 | 7.82K |
| 2024-04-12 | 35.30 | 35.50 | ↑$0.20 (0.57%) | 35.30 | 35.50 | 220 |
| 2024-04-10 | 35.20 | 35.00 | ↓$0.20 (-0.57%) | 35.00 | 35.20 | 1.07K |
| 2024-04-09 | 36.44 | 35.76 | ↓$0.68 (-1.87%) | 35.21 | 36.44 | 862 |
| 2024-04-05 | 36.40 | 36.40 | ↑$0.00 (0.00%) | 36.40 | 36.40 | 500 |
| 2024-04-04 | 35.25 | 36.30 | ↑$1.05 (2.98%) | 35.25 | 36.30 | 300 |
| 2024-04-03 | 35.21 | 36.20 | ↑$0.99 (2.81%) | 35.17 | 36.20 | 500 |
| 2024-04-02 | 36.25 | 35.80 | ↓$0.45 (-1.24%) | 35.17 | 36.25 | 3.71K |
| 2024-04-01 | 37.03 | 36.25 | ↓$0.77 (-2.09%) | 36.25 | 38.47 | 4.58K |
| 2024-03-28 | 37.03 | 37.25 | ↑$0.23 (0.61%) | 37.03 | 37.25 | 1.35K |
| 2024-03-27 | 37.00 | 37.12 | ↑$0.12 (0.31%) | 36.02 | 37.77 | 5.42K |
| 2024-03-26 | 37.50 | 37.93 | ↑$0.43 (1.15%) | 37.50 | 37.93 | 587 |
| 2024-03-25 | 38.00 | 37.51 | ↓$0.49 (-1.29%) | 37.50 | 38.00 | 2K |
| 2024-03-22 | 36.50 | 38.50 | ↑$2.00 (5.48%) | 36.50 | 38.50 | 1.20K |
| 2024-03-21 | 37.00 | 36.05 | ↓$0.95 (-2.57%) | 36.05 | 37.00 | 1.13K |
| 2024-03-20 | 37.01 | 37.01 | ↑$0.00 (0.00%) | 37.01 | 37.01 | 100 |
| 2024-03-19 | 37.00 | 37.00 | ↑$0.00 (0.00%) | 37.00 | 37.03 | 603 |
| 2024-03-18 | 37.01 | 37.01 | ↑$0.00 (0.00%) | 37.01 | 37.01 | 100 |
| 2024-03-15 | 37.05 | 37.05 | ↑$0.00 (0.00%) | 37.05 | 37.05 | 100 |
| 2024-03-14 | 37.05 | 37.00 | ↓$0.05 (-0.13%) | 37.00 | 37.05 | 1.03K |
| 2024-03-13 | 37.50 | 37.66 | ↑$0.16 (0.43%) | 37.10 | 37.66 | 357 |
| 2024-03-12 | 38.20 | 38.20 | ↑$0.00 (0.00%) | 38.15 | 38.20 | 500 |
| 2024-03-11 | 37.48 | 37.48 | ↑$0.00 (0.00%) | 37.48 | 37.48 | 150 |
| 2024-03-08 | 37.00 | 38.75 | ↑$1.75 (4.73%) | 37.00 | 38.80 | 600 |
| 2024-03-07 | 38.86 | 39.00 | ↑$0.14 (0.36%) | 38.86 | 39.00 | 720 |
| 2024-03-06 | 38.50 | 38.86 | ↑$0.36 (0.94%) | 38.31 | 39.01 | 5.38K |
| 2024-03-05 | 38.50 | 38.50 | ↑$0.00 (0.00%) | 38.50 | 38.50 | 200 |
Create an account or log in to view more rows.
$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
$KCLI not yet time to short
$KCLI Don't like that...
$KCLI rocket fuel tanks are full. Gonna shoot to the stars
$KCLI go green today and we gap up tomrrow