Historical Stock Prices

KCLI 
$47.09
*  
0.49
1.03%
Get KCLI Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 47.9 48.4999 46.88 47.09 59,119
07/30/2015 47.82 48 47.5 47.58 33,280
07/29/2015 43.33 47.9 42.56 47.74 114,248
07/28/2015 43.91 43.91 42.71 43.01 22,091
07/27/2015 42.88 43.38 42.53 43.03 5,550
07/24/2015 44.03 44.37 42.53 42.53 5,207
07/23/2015 44.59 44.77 43.83 43.83 2,218
07/22/2015 44.7 45.2 44.7 44.82 5,355
07/21/2015 44.94 45.28 44.9 45.18 5,498
07/20/2015 45.6 45.69 45.15 45.24 9,867
07/17/2015 45.65 45.92 45.51 45.51 12,334
07/16/2015 45.75 45.87 45.6 45.77 7,337
07/15/2015 45.11 45.72 45.11 45.56 9,427
07/14/2015 45.69 45.69 45.44 45.46 7,993
07/13/2015 46.05 46.18 45.53 45.61 13,757
07/10/2015 46.11 46.16 45.81 46 13,696
07/09/2015 45.8 46.12 45.32 45.76 13,364
07/08/2015 45.6 46.03 45.28 45.38 13,324
07/07/2015 45.38 45.75 45.38 45.61 12,421
07/06/2015 44.6532 45.75 44.6532 45.33 14,431
07/02/2015 45.41 45.995 45.02 45.65 15,894
07/01/2015 46 46.2 45.26 45.55 22,144
06/30/2015 45.8 45.93 45.57 45.71 9,870
06/29/2015 45.73 45.98 45.49 45.63 12,851
06/26/2015 45.83 45.98 45.6201 45.98 53,313
06/25/2015 45.71 45.97 45.59 45.71 11,893
06/24/2015 45.87 46 45.53 45.56 19,757
06/23/2015 45.59 45.99 45.59 45.97 12,986
06/22/2015 45.54 45.9 45.43 45.75 13,326
06/19/2015 45.45 45.8 45.34 45.5 15,599
06/18/2015 44.84 45.6338 44.84 45.41 17,769
06/17/2015 45.35 45.74 45.16 45.18 8,524
06/16/2015 45.2 45.29 44.676 45.24 7,279
06/15/2015 45 45.29 44.81 45.08 14,947
06/12/2015 45.24 45.3 44.96 45.04 8,251
06/11/2015 45.16 45.26 44.55 45.2 9,793
06/10/2015 44.59 45.43 44.55 45 11,866
06/09/2015 44.56 44.9499 44.55 44.58 11,417
06/08/2015 44.62 44.99 44.56 44.6 9,503
06/05/2015 44.51 44.94 44.51 44.9 7,172
06/04/2015 44.66 44.88 44.45 44.45 5,739
06/03/2015 44.5 44.98 44.37 44.89 16,573
06/02/2015 44.39 44.62 44.37 44.55 7,848
06/01/2015 44.64 44.64 44.4 44.5 8,898
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
*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?