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 (%)
Apr 30, 2020 131.98 133.38 128.56 128.58 1,760,026 -5.37(-4.01%)
Apr 29, 2020 134.23 135.16 132.44 133.95 1,458,195 +2.66(+2.03%)
Apr 28, 2020 132.66 134.73 130.99 131.29 1,374,883 +1.45(+1.11%)
Apr 27, 2020 131.94 132.15 128.05 129.84 1,911,199 +0.41(+0.32%)
Apr 24, 2020 128.99 130.32 124.61 129.43 1,305,611 +2.54(+2.00%)
Apr 23, 2020 129.67 131.06 126.68 126.89 1,356,829 -0.50(-0.39%)
Apr 22, 2020 131.48 132.28 126.61 127.39 1,088,241 -1.65(-1.27%)
Apr 21, 2020 125.85 130.76 123.61 129.03 1,282,544 -0.22(-0.17%)
Apr 20, 2020 133.70 134.63 125.54 129.25 1,832,157 -8.01(-5.83%)
Apr 17, 2020 141.61 143.70 135.14 137.26 1,529,999 +4.29(+3.23%)
Apr 16, 2020 132.17 134.01 129.26 132.96 1,343,508 +0.83(+0.63%)
Apr 15, 2020 133.82 135.73 129.65 132.13 883,907 -5.10(-3.72%)
Apr 14, 2020 137.00 139.63 136.35 137.24 1,021,578 +2.72(+2.02%)
Apr 13, 2020 133.58 135.37 132.74 134.52 1,103,057 -0.02(-0.01%)
Apr 09, 2020 130.18 139.32 130.18 134.54 2,276,469 -3.10(-2.25%)
Apr 08, 2020 137.48 139.19 135.92 137.64 1,704,932 +1.62(+1.19%)
Apr 07, 2020 138.58 139.99 133.47 136.01 2,334,145 +3.54(+2.67%)
Apr 06, 2020 127.93 133.41 127.52 132.48 1,430,994 +11.34(+9.36%)
Apr 03, 2020 119.05 122.46 118.11 121.14 1,484,005 +1.97(+1.65%)
Apr 02, 2020 115.59 120.68 114.54 119.17 1,631,813 -1.11(-0.93%)
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.