Kansas City Life Insurance Company (QX) (KCLI)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.36 | 6.51034482759 | 36.25 | 38.72 | 36.25 | 1003 | 37.62231061 | CS |
| 4 | 3.56 | 10.1569186876 | 35.05 | 38.72 | 34.7 | 1561 | 35.91083407 | CS |
| 12 | 1.86 | 5.0612244898 | 36.75 | 38.72 | 34.7 | 1388 | 35.93778973 | CS |
| 26 | 2.86 | 8 | 35.75 | 39.01 | 34.5 | 1292 | 36.35571022 | CS |
| 52 | 14.61 | 60.875 | 24 | 39.01 | 23.55 | 1162 | 33.06608881 | CS |
| 156 | -4.89 | -11.2413793103 | 43.5 | 45.5 | 20 | 1492 | 35.01706071 | CS |
| 260 | 5.6 | 16.9645561951 | 33.01 | 46.05 | 20 | 1918 | 34.91499013 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 38.61 | 0.14 | 0.36 | 38.47 | 38.72 | 37.5 | 1981 |
| 1721942400 | 38.47 | 0.97 | 2.59 | 37.64 | 38.47 | 37.64 | 1375 |
| 1721856480 | 37.5 | 0 | 0.00 | 37.554 | 37.7 | 37.5 | 400 |
| 1721770140 | 37.5 | 0.51 | 1.38 | 37 | 37.5 | 36.9435 | 1859 |
| 1721683740 | 36.99 | 0.02 | 0.05 | 36.99 | 36.99 | 36.99 | 611 |
| 1721424180 | 36.97 | -0.03 | -0.08 | 36.25 | 37 | 36.25 | 771 |
| 1721337720 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1721251320 | 37 | 0.5 | 1.37 | 37 | 37 | 37 | 199 |
| 1721164920 | 36.5 | 0.5 | 1.39 | 36.5 | 36.5 | 36.5 | 200 |
| 1721078400 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1720819200 | 36 | 0 | 0.00 | 36 | 36.5 | 36 | 1160 |
| 1720733280 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1720646880 | 36 | 0.96 | 2.74 | 36 | 36 | 36 | 3000 |
| 1720560540 | 35.04 | -0.3 | -0.83 | 35.33 | 35.335 | 34.7 | 8805 |
| 1720474140 | 35.335 | 0 | 0.00 | 35.335 | 35.335 | 35.335 | 0 |
| 1720214940 | 35.335 | 0 | 0.00 | 35.335 | 35.335 | 35.335 | 0 |
| 1720042140 | 35.335 | 0 | 0.00 | 35.335 | 35.335 | 35.335 | 0 |
| 1719955740 | 35.335 | 0.29 | 0.81 | 35.335 | 35.335 | 35.335 | 100 |
| 1719868980 | 35.05 | 0 | 0.00 | 35.05 | 35.05 | 35.05 | 301 |
| 1719610020 | 35.05 | 0 | 0.00 | 35.05 | 35.05 | 35.05 | 1517 |
| 1719523440 | 35.05 | 0 | 0.00 | 35.05 | 35.05 | 35.05 | 0 |
| 1719437040 | 35.05 | 0 | 0.00 | 35.05 | 35.05 | 35.05 | 200 |
| 1719350940 | 35.05 | 0 | 0.00 | 35.05 | 35.05 | 35.05 | 0 |
| 1719264540 | 35.05 | 0 | 0.00 | 35.3 | 35.3 | 35.05 | 254 |
| 1719005040 | 35.05 | 0 | 0.00 | 35.05 | 35.05 | 35.05 | 0 |
| 1718918640 | 35.05 | 0 | 0.00 | 35.05 | 35.05 | 35.05 | 945 |
| 1718746080 | 35.05 | 0 | 0.00 | 35.05 | 35.05 | 35.05 | 0 |
| 1718659680 | 35.05 | -0.07 | -0.21 | 35.05 | 35.05 | 35.05 | 100 |
| 1718400540 | 35.1225 | 0 | 0.00 | 35.1225 | 35.1225 | 35.1225 | 0 |
| 1718314140 | 35.1225 | -0.38 | -1.06 | 35.05 | 35.1225 | 35.05 | 1500 |
| 1718227800 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1718141400 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1718055000 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1717795800 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 855 |
| 1717709400 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1717622760 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1717536360 | 35.5 | 0 | 0.00 | 35.35 | 35.5 | 35.05 | 600 |
| 1717450140 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1717190940 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 687 |
| 1717104540 | 35.5 | -0.5 | -1.39 | 35.55 | 35.5525 | 35.05 | 2910 |
| 1717018140 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1716931740 | 36 | 0 | 0.00 | 36 | 36 | 36 | 535 |
| 1716586140 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1716499740 | 36 | -0.25 | -0.69 | 35.7 | 36 | 35.25 | 1372 |
| 1716413340 | 36.25 | 0 | 0.00 | 36.25 | 36.25 | 36.25 | 0 |
| 1716326940 | 36.25 | 0.25 | 0.69 | 35.25 | 36.297 | 35.05 | 900 |
| 1716240180 | 36 | -0.3 | -0.83 | 36 | 36 | 36 | 287 |
| 1715980800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1715894400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1715808000 | 36.3 | 0.3 | 0.83 | 36.3 | 36.3 | 36.3 | 132 |
| 1715722140 | 36 | 0 | 0.00 | 36 | 36 | 36 | 3000 |
| 1715635200 | 36 | 0 | 0.00 | 36.5 | 36.5 | 36 | 2985 |
| 1715376000 | 36 | -0.5 | -1.37 | 36.5 | 36.5 | 35.05 | 2159 |
| 1715289720 | 36.5 | -0.24 | -0.65 | 36.75 | 37.125 | 36.5 | 2352 |
| 1715203200 | 36.74 | -0.01 | -0.03 | 36.75 | 36.75 | 35.05 | 2501 |
| 1715117340 | 36.75 | 1.75 | 5.00 | 36.75 | 36.75 | 36.75 | 1246 |
| 1715031000 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1714771800 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1714685400 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1714599000 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1714512600 | 35 | 0 | 0.00 | 35 | 35 | 35 | 3 |
| 1714425720 | 35 | -0.35 | -0.99 | 35 | 35 | 35 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
