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 (%)
Mar 31, 2020 126.13 128.84 121.96 125.26 1,990,437 -2.17(-1.70%)
Mar 30, 2020 126.42 129.88 123.13 127.43 1,280,493 +1.40(+1.11%)
Mar 27, 2020 125.09 129.42 119.47 126.03 1,365,922 -5.44(-4.14%)
Mar 26, 2020 131.39 133.33 126.18 131.47 1,558,709 +3.29(+2.57%)
Mar 25, 2020 121.20 136.87 120.52 128.18 2,531,530 +7.66(+6.36%)
Mar 24, 2020 105.09 121.75 104.26 120.51 1,422,942 +21.49(+21.70%)
Mar 23, 2020 104.14 105.81 94.78 99.02 2,241,666 -7.86(-7.35%)
Mar 20, 2020 116.81 118.96 105.71 106.88 1,516,800 -7.78(-6.79%)
Mar 19, 2020 106.84 117.49 104.03 114.66 1,182,469 +6.99(+6.49%)
Mar 18, 2020 111.29 114.29 91.46 107.67 1,689,427 -11.70(-9.80%)
Mar 17, 2020 114.83 124.31 110.47 119.37 1,927,910 +6.88(+6.12%)
Mar 16, 2020 113.32 120.39 109.12 112.49 1,794,772 -13.20(-10.50%)
Mar 13, 2020 119.20 125.87 117.03 125.68 1,467,049 +12.86(+11.40%)
Mar 12, 2020 116.86 122.23 108.19 112.82 2,136,470 -14.46(-11.36%)
Mar 11, 2020 124.81 128.81 123.07 127.28 2,245,146 -0.71(-0.55%)
Mar 10, 2020 127.19 129.09 122.12 127.99 3,392,220 +5.13(+4.18%)
Mar 09, 2020 133.37 134.25 122.61 122.86 2,768,329 -22.00(-15.19%)
Mar 06, 2020 144.96 148.36 142.54 144.86 2,449,075 -6.44(-4.26%)
Mar 05, 2020 151.93 153.81 150.45 151.30 1,579,008 -4.53(-2.91%)
Mar 04, 2020 152.71 156.18 150.39 155.83 1,508,258 +6.25(+4.18%)
Mar 03, 2020 152.76 156.79 147.79 149.58 1,513,237 -2.74(-1.80%)
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.