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 (%)
Oct 30, 2020 172.19 174.52 171.24 174.31 636,935 +0.92(+0.53%)
Oct 29, 2020 170.96 176.65 170.03 173.38 822,653 +1.93(+1.13%)
Oct 28, 2020 171.16 173.30 170.10 171.46 909,287 -2.86(-1.64%)
Oct 27, 2020 178.54 178.72 173.41 174.31 885,919 -3.60(-2.02%)
Oct 26, 2020 180.04 180.42 175.78 177.92 1,161,837 -4.62(-2.53%)
Oct 23, 2020 180.78 183.87 180.78 182.54 614,501 +2.14(+1.18%)
Oct 22, 2020 180.44 183.32 178.62 180.40 955,495 +0.22(+0.12%)
Oct 21, 2020 178.98 183.05 178.98 180.18 907,313 +0.22(+0.12%)
Oct 20, 2020 178.84 183.64 178.63 179.97 681,063 +2.25(+1.26%)
Oct 19, 2020 178.67 184.50 177.02 177.72 1,423,916 +0.57(+0.32%)
Oct 16, 2020 181.81 184.01 176.50 177.15 2,207,295 -4.95(-2.72%)
Oct 15, 2020 180.91 182.76 180.23 182.09 724,031 -0.39(-0.21%)
Oct 14, 2020 181.85 182.91 180.64 182.48 521,619 +1.55(+0.86%)
Oct 13, 2020 181.35 183.08 178.79 180.93 603,923 -0.70(-0.39%)
Oct 12, 2020 184.96 186.65 181.32 181.63 841,709 -3.07(-1.66%)
Oct 09, 2020 183.78 185.20 181.76 184.70 776,893 +2.55(+1.40%)
Oct 08, 2020 181.91 183.32 181.66 182.14 542,990 +0.67(+0.37%)
Oct 07, 2020 178.48 182.88 178.34 181.47 741,372 +3.74(+2.10%)
Oct 06, 2020 181.04 181.04 177.09 177.73 1,056,823 -1.55(-0.87%)
Oct 05, 2020 180.36 181.20 177.72 179.28 1,087,562 +0.25(+0.14%)
Oct 02, 2020 175.72 181.79 174.69 179.03 1,079,445 +1.45(+0.82%)
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.