Historical Stock Prices

KCLI 
$44.49
*  
0.18
0.41%
Get KCLI Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading KCLI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 44.64 44.64 44.33 44.49 8,187
05/28/2015 44.44 44.65 44.18 44.31 7,377
05/27/2015 44.45 44.5 44.24 44.49 10,476
05/26/2015 44.44 44.48 43.92 43.92 8,683
05/22/2015 44.27 44.49 44.13 44.2 7,349
05/21/2015 44.48 44.5 44.27 44.36 3,861
05/20/2015 44.26 44.67 44.26 44.39 6,141
05/19/2015 44.54 44.9899 44.38 44.44 8,802
05/18/2015 44.33 44.86 44.14 44.31 9,726
05/15/2015 44.53 44.56 44.16 44.23 5,980
05/14/2015 44.5 44.65 44.27 44.57 7,865
05/13/2015 44.06 44.68 44.06 44.46 9,692
05/12/2015 44.46 44.5 43.78 44.29 10,025
05/11/2015 44.17 44.94 44.1 44.28 5,517
05/08/2015 44.59 44.8 44.1 44.38 9,208
05/07/2015 44.54 44.904 44.14 44.29 7,576
05/06/2015 44.52 44.79 44.28 44.54 11,809
05/05/2015 44.73 44.95 44.021 44.64 10,411
05/04/2015 45 45.68 44.76 44.83 11,459
05/01/2015 45.23 45.76 44.62 45.18 9,782
04/30/2015 46 46.09 44.88 44.88 10,058
04/29/2015 45.99 46.15 45.77 45.96 7,783
04/28/2015 45.91 46.14 45.41 46.05 12,337
04/27/2015 46.1504 46.1504 45.95 46.03 7,275
04/24/2015 46.1935 46.1935 45.8 46.06 10,557
04/23/2015 46 46.24 45.81 45.83 9,658
04/22/2015 46.24 46.24 45.8 46.13 9,760
04/21/2015 46.25 46.25 45.51 46.15 9,052
04/20/2015 45.87 46.25 45.75 46.19 16,809
04/17/2015 45.8 46.03 45.52 45.75 6,273
04/16/2015 45.92 46.25 45.6 45.99 33,647
04/15/2015 45.924 46.19 45.5001 45.97 7,282
04/14/2015 45.75 46 45.75 45.9 6,010
04/13/2015 45.712 46.25 45.71 45.81 6,425
04/10/2015 46.13 46.13 45.5 45.55 8,617
04/09/2015 45.85 46.23 45.5 46.13 8,032
04/08/2015 46.09 46.15 45.5 45.88 7,592
04/07/2015 45.61 46.15 45.61 45.96 5,063
04/06/2015 45.75 46.22 44.54 45.61 10,225
04/02/2015 46.17 46.22 45.6 45.78 8,279
04/01/2015 44.1223 46.19 44.1223 46 12,046
03/31/2015 45.68 45.93 45.5 45.93 5,484
03/30/2015 45.3 45.9372 44.98 45.83 16,689
03/27/2015 45.32 45.5 44.6801 45.5 7,285
03/26/2015 45.274 45.7 45.11 45.11 6,672
03/25/2015 45.52 45.95 45.13 45.26 7,974
03/24/2015 45.61 45.8 45.12 45.8 6,198
03/23/2015 45.6 46.0999 45.6 45.62 8,831
03/20/2015 46.25 46.51 45.01 45.4 30,040
03/19/2015 46.12 46.39 45.63 46.26 7,180
03/18/2015 46.37 46.4622 45.99 46.39 6,479
03/17/2015 46.26 46.85 46.16 46.48 9,792
03/16/2015 46.66 46.92 46.06 46.55 11,051
03/13/2015 46.28 46.78 45.93 46.68 10,100
03/12/2015 46.16 46.72 45.19 46.61 6,622
03/11/2015 46.5 46.59 45.66 45.85 9,063
03/10/2015 46.398 46.8 46.02 46.02 6,430
03/09/2015 46.15 46.85 46.15 46.365 4,454
03/06/2015 45.85 46.75 45.85 46.14 6,286
03/05/2015 46.79 46.79 45.76 45.76 6,089
03/04/2015 46.07 46.43 44.98 45.18 7,496
03/03/2015 46.56 46.56 46.48 46.48 696
03/02/2015 46.83 47.67 46.48 46.63 22,907
02/27/2015 46.81 47.02 45.595 46.7 9,461
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?