Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kansas City Southern (NY: KSU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 181.78 182.33 178.65 179.75 718,007 -2.18(-1.20%)
Aug 28, 2020 180.22 182.22 178.22 181.94 588,185 +1.79(+0.99%)
Aug 27, 2020 182.00 183.79 180.00 180.15 493,163 -0.73(-0.40%)
Aug 26, 2020 181.18 182.62 179.75 180.88 648,282 -0.79(-0.43%)
Aug 25, 2020 182.24 182.24 179.77 181.67 493,630 +0.38(+0.21%)
Aug 24, 2020 180.21 181.44 179.19 181.28 407,381 +0.80(+0.44%)
Aug 21, 2020 179.07 181.50 178.35 180.49 724,597 +1.94(+1.08%)
Aug 20, 2020 177.52 179.82 176.32 178.55 421,419 +0.07(+0.04%)
Aug 19, 2020 180.64 181.56 178.30 178.48 610,905 -1.54(-0.86%)
Aug 18, 2020 182.37 183.13 179.34 180.02 761,476 -2.20(-1.21%)
Aug 17, 2020 180.93 184.26 180.13 182.22 616,313 +0.60(+0.33%)
Aug 14, 2020 180.67 182.93 180.10 181.62 661,910 +0.79(+0.44%)
Aug 13, 2020 181.67 182.43 179.44 180.83 803,935 -0.90(-0.49%)
Aug 12, 2020 182.47 185.44 181.25 181.73 1,027,238 -0.43(-0.24%)
Aug 11, 2020 183.11 185.18 181.70 182.16 1,078,017 -0.01(-0.01%)
Aug 10, 2020 185.31 185.97 180.04 182.17 1,232,474 -2.52(-1.36%)
Aug 07, 2020 182.36 187.02 180.82 184.69 1,355,924 +1.60(+0.87%)
Aug 06, 2020 173.62 193.02 173.62 183.09 3,732,457 +8.72(+5.00%)
Aug 05, 2020 169.67 174.61 169.67 174.37 961,055 +3.78(+2.22%)
Aug 04, 2020 172.53 174.35 168.28 170.59 1,642,259 -3.79(-2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.