Historical Stock Prices

KCLI 
$47.98
*  
unch
unch
Get KCLI Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 48.28 48.46 47.8001 47.98 3,909
12/24/2014 48 48 47.79 47.98 3,647
12/23/2014 48 48.97 47.3784 47.87 5,094
12/22/2014 47.99 48 47.45 47.84 3,698
12/19/2014 47.99 48.2599 47.8 48.25 12,398
12/18/2014 47.9 48.58 47.9 48.1 6,069
12/17/2014 47.88 48.2999 47.24 47.65 8,659
12/16/2014 47.99 47.99 47.21 47.43 7,318
12/15/2014 47.885 48.5 47.24 47.43 5,873
12/12/2014 48 48.63 47.47 47.47 3,192
12/11/2014 48.39 48.65 47.9501 48.13 3,089
12/10/2014 47.61 48.6 47.42 47.84 14,651
12/09/2014 46.05 48.93 46.05 48.93 5,976
12/08/2014 47.21 47.6351 46.75 46.75 3,624
12/05/2014 47.06 47.83 47.01 47.42 5,345
12/04/2014 47.8 48.28 47.01 47.01 3,584
12/03/2014 48.43 48.74 48 48.15 3,790
12/02/2014 48.5138 48.5138 47.65 48.41 4,102
12/01/2014 47.81 47.81 47.06 47.11 3,698
11/28/2014 48.65 48.97 47.61 47.61 2,953
11/26/2014 48.53 49.4799 48.48 48.8 3,188
11/25/2014 48.58 48.58 48.46 48.47 1,900
11/24/2014 48.39 49 48.39 48.62 3,371
11/21/2014 48.97 48.97 48.02 48.12 5,651
11/20/2014 48.68 48.68 47.785 48.4 4,374
11/19/2014 47.32 48.28 47.26 47.7 7,027
11/18/2014 47.76 48.87 47.66 47.94 18,972
11/17/2014 48.12 48.4 47.55 47.61 7,519
11/14/2014 49.32 49.772 48.04 48.17 10,994
11/13/2014 49.91 49.93 48.95 49.44 4,809
11/12/2014 49.13 49.71 49.13 49.61 11,246
11/11/2014 49.35 49.8 49.15 49.27 7,723
11/10/2014 49.27 49.7 49.27 49.66 3,962
11/07/2014 50 50 49.37 49.42 5,794
11/06/2014 49.15 50 49.15 49.82 12,417
11/05/2014 49.893 49.99 48.34 49.6 6,060
11/04/2014 49.14 49.97 49.02 49.25 3,302
11/03/2014 49.97 50 49.25 49.72 7,956
10/31/2014 49 50.66 48.97 49.63 52,977
10/30/2014 48.67 49.182 47.8 48.79 19,547
10/29/2014 47.36 49.12 47.29 48.78 14,140
10/28/2014 46.91 48 46.91 48 18,164
10/27/2014 46.46 47.42 46.46 47.1 5,656
10/24/2014 47.48 47.5 46.34 47.07 7,443
10/23/2014 47.24 47.5 47.0201 47.47 12,760
10/22/2014 46.9 47.09 46.53 46.65 3,587
10/21/2014 47 47.5 47 47.19 5,311
10/20/2014 46.8 47.98 46.11 46.84 12,705
10/17/2014 48 48 46.368 47.05 10,197
10/16/2014 45.5 47.8 45.5 47.37 18,417
10/15/2014 46.19 47.22 44.47 46.08 35,790
10/14/2014 46.5 47.25 45.214 46.47 13,006
10/13/2014 44.68 46.52 44.68 46.02 11,431
10/10/2014 44.54 45.8 44.22 44.38 9,372
10/09/2014 45.93 46.19 44.28 44.32 16,350
10/08/2014 43.99 46.31 43.33 45.93 10,685
10/07/2014 44.81 45.39 43.82 43.9 12,388
10/06/2014 45.28 45.57 44.74 44.82 12,924
10/03/2014 45.38 46.15 44.93 44.93 14,359
10/02/2014 44.45 45.38 44.26 44.93 8,136
10/01/2014 44.62 46.48 44.15 44.22 11,513
09/30/2014 45.31 46.11 44.07 44.35 17,687
09/29/2014 45.87 46.45 44.95 45.57 20,542
09/26/2014 46.46 46.46 44.91 46.25 12,520
09/25/2014 46.11 46.8 45.51 46.2 14,433
09/24/2014 46.68 46.68 45.8 46.09 11,395
09/23/2014 46.45 46.98 45.84 46.2 15,911
09/22/2014 45.89 46.54 45.76 46.1 8,617
09/19/2014 46.5 46.94 45.69 46.23 31,250
09/18/2014 45.99 46.54 45.922 46.4 8,420
09/17/2014 46.22 46.5495 45.05 45.72 21,109
09/16/2014 45.66 46.505 45.66 45.96 6,631
09/15/2014 45.85 46.3 45.02 45.86 17,827
09/12/2014 45.82 45.82 45.0917 45.73 12,161
09/11/2014 46.18 47.67 45.65 45.83 13,722
09/10/2014 46 46.22 45.56 45.73 7,348
09/09/2014 46.02 46.19 45.38 45.72 7,995
09/08/2014 46.91 46.91 45.99 46.25 7,873
09/05/2014 46.34 47.03 46.0525 46.31 14,483
09/04/2014 47 47.526 46.13 46.27 12,219
09/03/2014 47.49 47.4999 46.82 46.89 10,938
09/02/2014 46.55 47 46.28 46.99 14,960
08/29/2014 46.49 46.82 46.29 46.44 13,575
08/28/2014 46.67 46.67 46.1 46.1 3,849
08/27/2014 46.82 46.87 46.31 46.58 12,288
08/26/2014 46.34 46.892 46.12 46.62 13,392
08/25/2014 46.34 47.15 46.03 46.28 11,488
08/22/2014 45.88 46.36 45.17 46.32 15,604
08/21/2014 45.572 45.9 45.05 45.83 17,213
08/20/2014 44.89 46 44.89 45.22 11,891
08/19/2014 45.4 46.14 44.58 45.92 19,834
08/18/2014 45.14 46.23 43.96 46 18,756
08/15/2014 45.54 45.5999 44.5 44.54 19,633
08/14/2014 45.81 45.9999 44.55 45 11,391
08/13/2014 44.86 45.68 43.28 45.52 28,445
08/12/2014 44.279 45.32 44.279 44.51 20,483
08/11/2014 44.1 44.99 43.6 44.8 21,727
08/08/2014 44.17 44.95 43.9 44.5 25,744
08/07/2014 44.1 44.61 42.89 43.94 13,298
08/06/2014 43.05 45.16 42.8 43.45 22,910
08/05/2014 43.42 44.25 43.26 43.29 15,085
08/04/2014 43.69 44.19 42.86 43.85 13,827
08/01/2014 43.99 45.413 42.71 43.54 10,331
07/31/2014 45 45.8 43.67 43.67 15,070
07/30/2014 45.3 46.1499 44.05 44.86 28,453
07/29/2014 45.15 46.4 44.45 45.29 10,610
07/28/2014 45.4 46.39 44.85 44.85 13,937
07/25/2014 44.98 46.8 44.98 45.67 9,875
07/24/2014 45.93 46.6 44.9 44.9 11,279
07/23/2014 45.5 46.4 45.5 45.55 13,053
07/22/2014 44.3 46.25 44.02 45.81 9,292
07/21/2014 45.105 45.52 44.42 44.9 15,992
07/18/2014 44.16 44.84 43.968 44.81 13,865
07/17/2014 44.01 45.35 44 44.36 21,668
07/16/2014 45.49 45.49 43.9 44.33 11,086
07/15/2014 45.64 46.04 45 45.15 3,702
07/14/2014 45.44 45.76 44.87 45.48 10,519
07/11/2014 44.54 45.709 44.44 45.2 8,595
07/10/2014 44.93 45.44 44.44 44.77 13,374
07/09/2014 45.64 45.82 45.34 45.69 5,931
07/08/2014 46.3 46.98 45.36 45.37 16,496
07/07/2014 46.39 46.55 46.1 46.41 7,338
07/03/2014 46.13 46.35 45.785 46.35 3,711
07/02/2014 45.63 46.23 45.48 45.69 11,443
07/01/2014 45.39 46.35 45.39 45.52 14,280
06/30/2014 45.5 45.6399 44.61 45.48 4,958
06/27/2014 45.17 45.65 44.44 45.48 54,431
06/26/2014 45.5 45.95 45.22 45.43 3,610
06/25/2014 45.5 46.33 45.5 45.68 12,051
06/24/2014 45.9 46.26 45.56 45.57 5,777
06/23/2014 46.53 46.87 45.53 45.55 6,989
06/20/2014 45.96 46.52 45.96 46.24 24,725
06/19/2014 46.25 46.5 45.49 45.55 15,329
06/18/2014 44.9 46.39 44.9 45.93 20,017
06/17/2014 44.285 45 43.75 44.66 10,926
06/16/2014 43.73 44.3 43.48 44.16 14,034
06/13/2014 44.1 44.58 43.835 43.98 6,545
06/12/2014 44.27 44.27 43.51 44 23,176
06/11/2014 43.93 44.365 43.69 44.05 14,982
06/10/2014 44.21 44.98 43.8 43.89 7,436
06/09/2014 44.17 44.35 43.5 44.21 11,390
06/06/2014 44.4 44.62 43.65 43.91 12,768
06/05/2014 43.15 44.42 43.11 44.27 9,818
06/04/2014 41.96 43.55 41.96 43.3 8,094
06/03/2014 42.15 42.805 41.29 42.34 12,131
06/02/2014 43.8 43.8 41.46 42.17 9,385
05/30/2014 43.14 43.56 42.6 43.2 5,939
05/29/2014 42.9 43.789 42.1975 43.05 4,933
05/28/2014 43.8699 43.8999 42.55 43.26 8,806
05/27/2014 43.12 43.59 43.03 43.46 4,815
05/23/2014 42.14 43.25 41.5 42.72 28,655
05/22/2014 42.18 42.18 41.76 42.04 5,897
05/21/2014 40.91 41.48 40.69 41.48 11,674
05/20/2014 42 42.35 40.09 40.62 19,255
05/19/2014 40.65 41.95 40.65 41.78 9,104
05/16/2014 41.71 41.7425 40.58 41.28 7,193
05/15/2014 40.62 41.72 40.5 41.52 18,649
05/14/2014 42.41 42.61 40.64 40.77 15,803
05/13/2014 42.87 42.98 42.25 42.27 12,580
05/12/2014 42.69 43 42.4411 42.92 6,136
05/09/2014 40.88 42.59 40.88 42 6,113
05/08/2014 41.41 42.3 41 41.16 20,049
05/07/2014 41.5 41.72 40.95 41.32 6,254
05/06/2014 41.75 42.01 40.75 40.85 9,871
05/05/2014 41.6 42.65 41.6 41.95 12,236
05/02/2014 41.37 42.5 41.37 41.84 13,283
05/01/2014 41.49 42.15 40.81 41.08 19,848
04/30/2014 41.72 42 41.35 41.58 21,095
04/29/2014 42.14 42.5 41.61 41.95 12,074
04/28/2014 40.76 42.09 40.52 41.75 12,214
04/25/2014 41.23 41.35 40.71 40.71 14,395
04/24/2014 41.77 41.84 41.1 41.38 17,674
04/23/2014 43.88 44.57 40.78 41.68 68,104
04/22/2014 43.87 43.98 43.4 43.91 7,568
04/21/2014 43.37 43.59 42.94 43.46 36,535
04/17/2014 43.3 43.82 43.25 43.36 12,287
04/16/2014 43.32 43.83 42.4 43.28 22,125
04/15/2014 42.92 43.79 42.35 43.12 19,427
04/14/2014 43.95 43.95 42.3 42.76 23,162
04/11/2014 44.56 45.11 43.01 43.38 40,211
04/10/2014 46.2 47.11 44.68 44.69 19,297
04/09/2014 45.95 46.33 45.14 46.16 14,904
04/08/2014 45.05 46.2 45.05 45.63 13,973
04/07/2014 46.86 46.86 44.7163 45.14 15,799
04/04/2014 48.88 48.88 45.791 46.24 12,341
04/03/2014 48.73 49.0099 48.1 48.68 6,808
04/02/2014 48.92 49.09 48.25 48.47 3,893
04/01/2014 48.5 48.74 48.18 48.65 12,029
03/31/2014 48.69 49.25 48.2 48.2 37,618
03/28/2014 48.43 48.934 47.97 48.41 18,834
03/27/2014 48.02 48.2 47.01 48.12 23,336
03/26/2014 49.2 49.42 47.77 47.77 25,608
03/25/2014 48.85 49.5 48.6 48.83 14,201
03/24/2014 49.5 49.5 48.52 48.79 10,402
03/21/2014 49.5 49.5 48.9775 49.47 11,369
03/20/2014 49.56 49.98 49.25 49.35 7,345
03/19/2014 49.61 50.1 49.32 49.67 17,810
03/18/2014 49.86 50.1 49.35 49.85 31,672
03/17/2014 48.61 49.75 48.51 49.7 12,836
03/14/2014 48.2 49.21 48.08 48.3 6,108
03/13/2014 48.5 48.6 48 48.02 9,256
03/12/2014 48.55 48.85 47.93 48.55 24,414
03/11/2014 50.26 50.26 48.58 48.74 5,561
03/10/2014 49.7 50.13 48.85 49.98 12,140
03/07/2014 50.23 50.23 49.05 49.66 6,135
03/06/2014 49.99 50.229 49.6 50.19 3,340
03/05/2014 49.86 49.86 49.3178 49.5 6,266
03/04/2014 50.35 50.45 49.71 50.1 23,876
03/03/2014 48.56 50.11 48.56 49.71 13,888
02/28/2014 50.2 50.3937 49.2 49.2 11,947
02/27/2014 49.76 50.45 49.7007 50.45 13,157
02/26/2014 49.8 49.94 49.68 49.89 7,245
02/25/2014 49.05 49.99 48.85 49.61 48,889
02/24/2014 48.78 49.8 48.78 49.23 11,306
02/21/2014 47.65 50.01 46.98 49.46 31,544
02/20/2014 47.312 47.99 47.312 47.65 9,108
02/19/2014 46.78 48.14 46.78 47.26 77,709
02/18/2014 46.93 50.04 46.51 47.09 38,295
02/14/2014 47.17 47.37 46.4 46.59 12,145
02/13/2014 45.9 47.42 45.9 47.21 6,843
02/12/2014 46.66 46.78 45.7 46.24 19,964
02/11/2014 43.89 47.15 43.89 46.49 50,695
02/10/2014 44.05 44.28 43.01 43.6 6,351
02/07/2014 44.32 45.22 43.66 44.29 15,329
02/06/2014 44.58 44.95 44.32 44.32 9,143
02/05/2014 44.4 44.88 43.9 44.25 14,798
02/04/2014 46.6 47 43.56 44.57 20,732
02/03/2014 47.22 47.22 44.98 45.43 17,817
01/31/2014 47.29 48.74 47.09 47.17 10,890
01/30/2014 47.77 48.95 47.47 48.32 15,463
01/29/2014 47.28 48.52 46.93 47.39 25,742
01/28/2014 47.52 48.0399 46.7883 47.93 13,942
01/27/2014 48.43 48.43 47.02 47.7 14,763
01/24/2014 49.25 50.19 48.1 48.1 5,039
01/23/2014 48.24 50.68 48.24 49.69 10,698
01/22/2014 49.72 50.975 48.6135 50.09 23,635
01/21/2014 51.03 51.03 49.3 49.99 32,494
01/17/2014 50.15 51.24 49.77 50.62 35,540
01/16/2014 50.26 52.49 49.78 50.2 15,165
01/15/2014 50.176 50.8999 49.92 50.32 2,593
01/14/2014 47.94 49.94 47.94 49.8 13,141
01/13/2014 49.66 49.96 48 48.33 10,816
01/10/2014 49.19 50.45 48.11 49.6 16,195
01/09/2014 50.65 50.73 48.65 49 8,516
01/08/2014 48.131 52.39 48.13 50.31 31,087
01/07/2014 46.58 48.91 46.58 48.735 26,554
01/06/2014 47 47.01 46.52 46.56 5,858
01/03/2014 46.83 47.2373 46.75 47 8,703
01/02/2014 47.76 47.76 46.8 46.8 6,076
12/31/2013 49.63 50 46.25 47.74 7,274
12/30/2013 47.84 48.64 47.62 48.3 10,482
12/27/2013 48.3 48.34 47.685 47.7 3,708
12/26/2013 48.35 48.45 47.82 48.13 4,645
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?