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 (%)
Sep 30, 2020 182.23 183.35 178.20 178.95 875,130 -1.92(-1.06%)
Sep 29, 2020 183.48 183.87 180.83 180.87 470,736 -2.09(-1.14%)
Sep 28, 2020 183.32 184.58 180.20 182.95 512,834 +1.49(+0.82%)
Sep 25, 2020 179.38 183.18 179.33 181.46 503,950 +0.60(+0.33%)
Sep 24, 2020 177.83 183.04 176.76 180.86 529,625 +2.12(+1.18%)
Sep 23, 2020 180.75 182.66 177.85 178.74 581,013 -0.46(-0.25%)
Sep 22, 2020 179.11 180.41 177.90 179.19 519,691 +0.54(+0.31%)
Sep 21, 2020 176.77 178.96 173.58 178.65 1,022,293 -2.29(-1.26%)
Sep 18, 2020 182.43 183.01 179.99 180.94 1,438,183 -1.68(-0.92%)
Sep 17, 2020 182.55 185.10 181.29 182.62 840,646 -2.09(-1.13%)
Sep 16, 2020 187.18 187.60 184.07 184.71 750,451 -0.74(-0.40%)
Sep 15, 2020 186.04 186.65 184.30 185.45 533,284 +0.18(+0.10%)
Sep 14, 2020 186.22 186.22 183.21 185.27 654,691 +1.15(+0.62%)
Sep 11, 2020 183.63 185.52 182.91 184.12 1,078,030 +1.28(+0.70%)
Sep 10, 2020 181.80 184.84 180.15 182.84 1,701,562 -0.30(-0.16%)
Sep 09, 2020 183.88 197.49 182.35 183.14 1,466,461 +0.30(+0.16%)
Sep 08, 2020 183.08 185.17 180.84 182.84 932,596 -2.79(-1.51%)
Sep 04, 2020 186.84 188.44 182.48 185.64 1,039,045 -0.61(-0.33%)
Sep 03, 2020 191.19 192.24 183.77 186.25 1,454,333 -5.09(-2.66%)
Sep 02, 2020 182.22 196.50 181.58 191.35 2,706,633 +9.36(+5.14%)
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.