Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KansasCity.com Regional Stocks (CIX: LOC-KC )

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 1129 1141 1111 1126 0 -20.18(-1.76%)
Apr 29, 2020 1150 1164 1130 1146 0 +14.56(+1.29%)
Apr 28, 2020 1147 1159 1123 1131 0 +6.50(+0.58%)
Apr 27, 2020 1109 1136 1101 1125 0 +25.63(+2.33%)
Apr 24, 2020 1093 1107 1078 1099 0 +15.01(+1.38%)
Apr 23, 2020 1086 1105 1076 1084 0 -0.25(-0.02%)
Apr 22, 2020 1093 1103 1074 1084 0 +9.10(+0.85%)
Apr 21, 2020 1077 1093 1064 1075 0 -24.09(-2.19%)
Apr 20, 2020 1105 1126 1089 1099 0 -24.90(-2.21%)
Apr 17, 2020 1109 1132 1095 1124 0 +42.90(+3.97%)
Apr 16, 2020 1091 1101 1064 1081 0 -8.43(-0.77%)
Apr 15, 2020 1099 1108 1076 1090 0 -34.03(-3.03%)
Apr 14, 2020 1126 1147 1097 1124 0 +20.75(+1.88%)
Apr 13, 2020 1119 1129 1085 1103 0 -18.22(-1.63%)
Apr 09, 2020 1105 1144 1093 1121 0 +30.20(+2.77%)
Apr 08, 2020 1074 1101 1057 1091 0 +29.56(+2.78%)
Apr 07, 2020 1099 1114 1057 1061 0 -2.71(-0.25%)
Apr 06, 2020 1038 1074 1026 1064 0 +60.18(+5.99%)
Apr 03, 2020 1012 1029 985.99 1004 0 -16.70(-1.64%)
Apr 02, 2020 983.68 1030 976.57 1021 0 +29.57(+2.98%)
Apr 01, 2020 991.46 1017 973.31 991.13 0 -38.85(-3.77%)
Mar 31, 2020 1049 1068 1019 1030 0 -27.63(-2.61%)
Mar 30, 2020 1036 1068 1017 1058 0 +26.98(+2.62%)
Mar 27, 2020 1027 1065 1009 1031 0 -29.95(-2.82%)
Mar 26, 2020 1013 1074 1003 1061 0 +58.50(+5.84%)
Mar 25, 2020 999.55 1049 963.26 1002 0 +6.02(+0.60%)
Mar 24, 2020 960.14 1008 936.89 996.06 0 +83.51(+9.15%)
Mar 23, 2020 928.13 958.54 885.74 912.55 0 -29.19(-3.10%)
Mar 20, 2020 1002 1018 926.99 941.74 0 -51.72(-5.21%)
Mar 19, 2020 986.91 1035 937.30 993.46 0 -5.02(-0.50%)
Mar 18, 2020 989.00 1040 931.44 998.48 0 -49.67(-4.74%)
Mar 17, 2020 1011 1073 972.80 1048 0 +66.40(+6.76%)
Mar 16, 2020 976.31 1059 949.86 981.75 0 -125.66(-11.35%)
Mar 13, 2020 1060 1116 1012 1107 0 +107.58(+10.76%)
Mar 12, 2020 1027 1081 982.06 999.83 0 -107.01(-9.67%)
Mar 11, 2020 1135 1150 1091 1107 0 -60.75(-5.20%)
Mar 10, 2020 1149 1173 1100 1168 0 +58.19(+5.25%)
Mar 09, 2020 1122 1158 1091 1109 0 -95.70(-7.94%)
Mar 06, 2020 1184 1219 1168 1205 0 -20.51(-1.67%)
Mar 05, 2020 1239 1253 1211 1226 0 -46.47(-3.65%)
Mar 04, 2020 1246 1275 1226 1272 0 +46.24(+3.77%)
Mar 03, 2020 1263 1285 1215 1226 0 -35.58(-2.82%)
Mar 02, 2020 1218 1266 1196 1261 0 +50.82(+4.20%)
Feb 28, 2020 1195 1224 1166 1211 0 -21.65(-1.76%)
Feb 27, 2020 1258 1283 1227 1232 0 -50.82(-3.96%)
Feb 26, 2020 1302 1316 1278 1283 0 -13.53(-1.04%)
Feb 25, 2020 1340 1347 1291 1297 0 -40.74(-3.05%)
Feb 24, 2020 1341 1357 1327 1337 0 -38.72(-2.81%)
Feb 21, 2020 1377 1386 1366 1376 0 -5.64(-0.41%)
Feb 20, 2020 1376 1389 1367 1382 0 +2.24(+0.16%)
Feb 19, 2020 1379 1390 1372 1379 0 +4.72(+0.34%)
Feb 18, 2020 1381 1389 1366 1375 0 -8.59(-0.62%)
Feb 14, 2020 1386 1392 1375 1383 0 -1.40(-0.10%)
Feb 13, 2020 1380 1392 1372 1385 0 +0.39(+0.03%)
Feb 12, 2020 1386 1395 1377 1384 0 +3.38(+0.24%)
Feb 11, 2020 1384 1391 1374 1381 0 +1.55(+0.11%)
Feb 10, 2020 1374 1385 1367 1379 0 +3.32(+0.24%)
Feb 07, 2020 1378 1386 1368 1376 0 -7.17(-0.52%)
Feb 06, 2020 1387 1394 1376 1383 0 +0.36(+0.03%)
Feb 05, 2020 1374 1390 1364 1383 0 +20.09(+1.47%)
Feb 04, 2020 1363 1375 1355 1363 0 +17.34(+1.29%)
Feb 03, 2020 1347 1362 1338 1345 0 +5.05(+0.38%)
Jan 31, 2020 1355 1361 1333 1340 0 -18.98(-1.40%)
Jan 30, 2020 1341 1363 1334 1359 0 +6.68(+0.49%)
Jan 29, 2020 1362 1370 1348 1353 0 -5.02(-0.37%)
Jan 28, 2020 1354 1368 1346 1358 0 +8.15(+0.60%)
Jan 27, 2020 1341 1361 1334 1350 0 -13.21(-0.97%)
Jan 24, 2020 1380 1385 1355 1363 0 -17.01(-1.23%)
Jan 23, 2020 1376 1386 1363 1380 0 -0.42(-0.03%)
Jan 22, 2020 1382 1391 1374 1380 0 +2.26(+0.16%)
Jan 21, 2020 1380 1389 1370 1378 0 -7.86(-0.57%)
Jan 20, 2020 1384 1393 1376 1386 0 +0.00(+0.00%)
Jan 17, 2020 1384 1393 1376 1386 0 +4.15(+0.30%)
Jan 16, 2020 1379 1387 1371 1382 0 +7.55(+0.55%)
Jan 15, 2020 1374 1384 1364 1374 0 -5.99(-0.43%)
Jan 14, 2020 1377 1391 1371 1380 0 +0.08(+0.01%)
Jan 13, 2020 1376 1385 1368 1380 0 +5.05(+0.37%)
Jan 10, 2020 1382 1386 1370 1375 0 -6.54(-0.47%)
Jan 09, 2020 1382 1389 1373 1382 0 +4.87(+0.35%)
Jan 08, 2020 1371 1386 1366 1377 0 +6.49(+0.47%)
Jan 07, 2020 1377 1382 1365 1370 0 -8.63(-0.63%)
Jan 06, 2020 1370 1382 1365 1379 0 -1.21(-0.09%)
Jan 03, 2020 1373 1388 1368 1380 0 -11.01(-0.79%)
Jan 02, 2020 1386 1397 1377 1391 0 +8.21(+0.59%)
Dec 31, 2019 1378 1386 1372 1383 0 +3.20(+0.23%)
Dec 30, 2019 1390 1393 1376 1380 0 -8.89(-0.64%)
Dec 27, 2019 1391 1395 1384 1388 0 -0.09(-0.01%)
Dec 26, 2019 1386 1392 1381 1389 0 +4.94(+0.36%)
Dec 24, 2019 1382 1387 1378 1384 0 +1.66(+0.12%)
Dec 23, 2019 1386 1392 1377 1382 0 -2.09(-0.15%)
Dec 20, 2019 1389 1395 1376 1384 0 +4.77(+0.35%)
Dec 19, 2019 1377 1386 1372 1379 0 +2.62(+0.19%)
Dec 18, 2019 1384 1390 1372 1377 0 -5.12(-0.37%)
Dec 17, 2019 1382 1392 1375 1382 0 +6.62(+0.48%)
Dec 16, 2019 1381 1391 1369 1375 0 +1.69(+0.12%)
Dec 13, 2019 1373 1385 1363 1374 0 -2.08(-0.15%)
Dec 12, 2019 1361 1383 1356 1376 0 +17.12(+1.26%)
Dec 11, 2019 1358 1367 1351 1358 0 -0.25(-0.02%)
Dec 10, 2019 1357 1365 1351 1359 0 -1.23(-0.09%)
Dec 09, 2019 1359 1369 1354 1360 0 -1.74(-0.13%)
Dec 06, 2019 1359 1369 1355 1362 0 +13.04(+0.97%)
Dec 05, 2019 1351 1355 1340 1349 0 -0.16(-0.01%)
Dec 04, 2019 1343 1357 1337 1349 0 +10.47(+0.78%)
Dec 03, 2019 1340 1345 1327 1338 0 -14.42(-1.07%)
Dec 02, 2019 1363 1368 1347 1353 0 -7.51(-0.55%)
Nov 29, 2019 1363 1369 1356 1360 0 -3.43(-0.25%)
Nov 28, 2019 1364 1370 1356 1364 0 +0.12(+0.01%)
Nov 27, 2019 1364 1370 1356 1364 0 +2.17(+0.16%)
Nov 26, 2019 1359 1367 1350 1361 0 +4.02(+0.30%)
Nov 25, 2019 1357 1365 1348 1357 0 +4.63(+0.34%)
Nov 22, 2019 1348 1359 1343 1353 0 +7.44(+0.55%)
Nov 21, 2019 1345 1355 1336 1345 0 +0.88(+0.07%)
Nov 20, 2019 1351 1358 1334 1344 0 -8.16(-0.60%)
Nov 19, 2019 1359 1365 1345 1353 0 -8.47(-0.62%)
Nov 18, 2019 1355 1368 1348 1361 0 +5.13(+0.38%)
Nov 15, 2019 1355 1362 1346 1356 0 +5.46(+0.40%)
Nov 14, 2019 1352 1361 1341 1350 0 -0.48(-0.04%)
Nov 13, 2019 1343 1358 1334 1351 0 +2.71(+0.20%)
Nov 12, 2019 1349 1358 1342 1348 0 -0.51(-0.04%)
Nov 11, 2019 1346 1354 1341 1349 0 -4.59(-0.34%)
Nov 08, 2019 1352 1359 1342 1353 0 +3.35(+0.25%)
Nov 07, 2019 1352 1363 1344 1350 0 +3.24(+0.24%)
Nov 06, 2019 1343 1352 1336 1347 0 +3.94(+0.29%)
Nov 05, 2019 1340 1353 1331 1343 0 +4.01(+0.30%)
Nov 04, 2019 1342 1352 1329 1339 0 +5.17(+0.39%)
Nov 01, 2019 1327 1339 1319 1334 0 +16.25(+1.23%)
Oct 31, 2019 1322 1328 1306 1317 0 -7.18(-0.54%)
Oct 30, 2019 1321 1332 1312 1325 0 +4.62(+0.35%)
Oct 29, 2019 1320 1331 1312 1320 0 -1.72(-0.13%)
Oct 28, 2019 1321 1331 1314 1322 0 +6.95(+0.53%)
Oct 25, 2019 1309 1323 1303 1315 0 +4.21(+0.32%)
Oct 24, 2019 1314 1322 1301 1310 0 -3.86(-0.29%)
Oct 23, 2019 1310 1320 1303 1314 0 +1.11(+0.08%)
Oct 22, 2019 1310 1322 1300 1313 0 +6.95(+0.53%)
Oct 21, 2019 1302 1313 1296 1306 0 +10.07(+0.78%)
Oct 18, 2019 1294 1305 1286 1296 0 +0.86(+0.07%)
Oct 17, 2019 1297 1306 1288 1295 0 +1.96(+0.15%)
Oct 16, 2019 1295 1303 1287 1293 0 +0.77(+0.06%)
Oct 15, 2019 1287 1307 1278 1293 0 +10.37(+0.81%)
Oct 14, 2019 1283 1290 1276 1282 0 -2.87(-0.22%)
Oct 11, 2019 1285 1299 1278 1285 0 +13.51(+1.06%)
Oct 10, 2019 1262 1279 1259 1272 0 +10.24(+0.81%)
Oct 09, 2019 1260 1268 1253 1261 0 +8.70(+0.69%)
Oct 08, 2019 1262 1268 1248 1253 0 -18.81(-1.48%)
Oct 07, 2019 1274 1283 1266 1272 0 -5.96(-0.47%)
Oct 04, 2019 1261 1280 1258 1277 0 +18.23(+1.45%)
Oct 03, 2019 1254 1264 1237 1259 0 +5.06(+0.40%)
Oct 02, 2019 1269 1272 1247 1254 0 -22.41(-1.76%)
Oct 01, 2019 1300 1306 1273 1277 0 -19.37(-1.49%)
Sep 30, 2019 1296 1305 1289 1296 0 +2.88(+0.22%)
Sep 27, 2019 1297 1305 1285 1293 0 +3.50(+0.27%)
Sep 26, 2019 1293 1300 1282 1290 0 -1.65(-0.13%)
Sep 25, 2019 1285 1298 1280 1291 0 +6.33(+0.49%)
Sep 24, 2019 1297 1305 1280 1285 0 -7.86(-0.61%)
Sep 23, 2019 1285 1299 1282 1293 0 +0.68(+0.05%)
Sep 20, 2019 1299 1307 1287 1292 0 -3.56(-0.27%)
Sep 19, 2019 1300 1308 1291 1296 0 -3.77(-0.29%)
Sep 18, 2019 1294 1304 1285 1299 0 +1.09(+0.08%)
Sep 17, 2019 1294 1303 1285 1298 0 -1.12(-0.09%)
Sep 16, 2019 1300 1310 1289 1299 0 -11.08(-0.85%)
Sep 13, 2019 1310 1320 1301 1311 0 +4.90(+0.38%)
Sep 12, 2019 1303 1315 1292 1306 0 +2.88(+0.22%)
Sep 11, 2019 1297 1307 1283 1303 0 +7.21(+0.56%)
Sep 10, 2019 1287 1302 1277 1296 0 +7.00(+0.54%)
Sep 09, 2019 1281 1299 1271 1289 0 +13.86(+1.09%)
Sep 06, 2019 1276 1283 1267 1275 0 +0.77(+0.06%)
Sep 05, 2019 1271 1287 1263 1274 0 +15.35(+1.22%)
Sep 04, 2019 1254 1263 1245 1259 0 +13.48(+1.08%)
Sep 03, 2019 1244 1253 1232 1245 0 -6.92(-0.55%)
Aug 30, 2019 1257 1263 1246 1252 0 +2.34(+0.19%)
Aug 29, 2019 1244 1256 1238 1250 0 +17.54(+1.42%)
Aug 28, 2019 1215 1236 1211 1232 0 +13.41(+1.10%)
Aug 27, 2019 1229 1233 1213 1219 0 -4.48(-0.37%)
Aug 26, 2019 1219 1228 1210 1223 0 +12.86(+1.06%)
Aug 23, 2019 1232 1240 1203 1210 0 -28.48(-2.30%)
Aug 22, 2019 1238 1247 1229 1239 0 +4.64(+0.38%)
Aug 21, 2019 1237 1244 1227 1234 0 +10.98(+0.90%)
Aug 20, 2019 1231 1237 1219 1223 0 -10.06(-0.82%)
Aug 19, 2019 1236 1243 1226 1233 0 +12.36(+1.01%)
Aug 16, 2019 1211 1227 1205 1221 0 +19.46(+1.62%)
Aug 15, 2019 1205 1215 1189 1201 0 +5.58(+0.47%)
Aug 14, 2019 1210 1218 1192 1196 0 -33.61(-2.73%)
Aug 13, 2019 1216 1243 1211 1229 0 +12.59(+1.03%)
Aug 12, 2019 1226 1231 1210 1217 0 -17.60(-1.43%)
Aug 09, 2019 1239 1246 1223 1234 0 -7.53(-0.61%)
Aug 08, 2019 1232 1246 1226 1242 0 +16.62(+1.36%)
Aug 07, 2019 1217 1230 1199 1225 0 -8.80(-0.71%)
Aug 06, 2019 1227 1242 1214 1234 0 +15.54(+1.28%)
Aug 05, 2019 1239 1244 1210 1219 0 -38.49(-3.06%)
Aug 02, 2019 1257 1267 1243 1257 0 -3.02(-0.24%)
Aug 01, 2019 1280 1294 1254 1260 0 -20.14(-1.57%)
Jul 31, 2019 1290 1299 1270 1280 0 -11.28(-0.87%)
Jul 30, 2019 1289 1301 1280 1292 0 -2.46(-0.19%)
Jul 29, 2019 1296 1306 1287 1294 0 -3.58(-0.28%)
Jul 26, 2019 1287 1302 1281 1298 0 +12.18(+0.95%)
Jul 25, 2019 1286 1295 1276 1285 0 -1.68(-0.13%)
Jul 24, 2019 1277 1294 1270 1287 0 +8.38(+0.66%)
Jul 23, 2019 1274 1286 1265 1279 0 +10.30(+0.81%)
Jul 22, 2019 1269 1277 1260 1268 0 -0.66(-0.05%)
Jul 19, 2019 1278 1284 1267 1269 0 -5.84(-0.46%)
Jul 18, 2019 1268 1280 1261 1275 0 +7.63(+0.60%)
Jul 17, 2019 1277 1284 1263 1267 0 -11.71(-0.92%)
Jul 16, 2019 1280 1289 1271 1279 0 -1.26(-0.10%)
Jul 15, 2019 1284 1289 1273 1280 0 -3.18(-0.25%)
Jul 12, 2019 1276 1287 1271 1283 0 +9.75(+0.77%)
Jul 11, 2019 1271 1280 1263 1274 0 +4.32(+0.34%)
Jul 10, 2019 1272 1280 1263 1269 0 -0.29(-0.02%)
Jul 09, 2019 1266 1275 1260 1270 0 -1.91(-0.15%)
Jul 08, 2019 1271 1279 1264 1272 0 -3.72(-0.29%)
Jul 05, 2019 1274 1281 1265 1275 0 -1.51(-0.12%)
Jul 03, 2019 1271 1281 1265 1277 0 +7.71(+0.61%)
Jul 02, 2019 1267 1274 1259 1269 0 +1.82(+0.14%)
Jul 01, 2019 1268 1278 1258 1267 0 +10.68(+0.85%)
Jun 28, 2019 1254 1265 1247 1257 0 +11.69(+0.94%)
Jun 27, 2019 1242 1252 1236 1245 0 +6.00(+0.48%)
Jun 26, 2019 1243 1250 1234 1239 0 -1.92(-0.15%)
Jun 25, 2019 1246 1251 1234 1241 0 -5.16(-0.41%)
Jun 24, 2019 1250 1258 1241 1246 0 -4.69(-0.38%)
Jun 21, 2019 1253 1264 1244 1251 0 -2.79(-0.22%)
Jun 20, 2019 1253 1260 1241 1253 0 +8.69(+0.70%)
Jun 19, 2019 1246 1255 1236 1245 0 +0.57(+0.05%)
Jun 18, 2019 1241 1257 1232 1244 0 +7.98(+0.65%)
Jun 17, 2019 1240 1246 1230 1236 0 -4.14(-0.33%)
Jun 14, 2019 1238 1246 1229 1240 0 +2.67(+0.22%)
Jun 13, 2019 1234 1245 1227 1238 0 +6.58(+0.53%)
Jun 12, 2019 1233 1242 1224 1231 0 -2.26(-0.18%)
Jun 11, 2019 1238 1247 1227 1233 0 +0.08(+0.01%)
Jun 10, 2019 1236 1246 1226 1233 0 +5.49(+0.45%)
Jun 07, 2019 1225 1236 1220 1228 0 +4.23(+0.35%)
Jun 06, 2019 1220 1229 1211 1224 0 +4.02(+0.33%)
Jun 05, 2019 1215 1225 1205 1220 0 +7.76(+0.64%)
Jun 04, 2019 1198 1215 1192 1212 0 +25.34(+2.14%)
Jun 03, 2019 1178 1194 1174 1186 0 +8.02(+0.68%)
May 31, 2019 1180 1189 1170 1178 0 -15.24(-1.28%)
May 30, 2019 1196 1205 1186 1194 0 -0.59(-0.05%)
May 29, 2019 1192 1200 1183 1194 0 -3.74(-0.31%)
May 28, 2019 1211 1217 1197 1198 0 -12.65(-1.04%)
May 24, 2019 1211 1218 1203 1211 0 +4.94(+0.41%)
May 23, 2019 1209 1215 1193 1206 0 -12.38(-1.02%)
May 22, 2019 1219 1227 1211 1218 0 -6.01(-0.49%)
May 21, 2019 1221 1230 1214 1224 0 +4.93(+0.40%)
May 20, 2019 1216 1228 1210 1219 0 -0.39(-0.03%)
May 17, 2019 1215 1231 1211 1220 0 -6.48(-0.53%)
May 16, 2019 1222 1238 1217 1226 0 +10.71(+0.88%)
May 15, 2019 1207 1222 1201 1215 0 +1.53(+0.13%)
May 14, 2019 1209 1225 1204 1214 0 +8.63(+0.72%)
May 13, 2019 1210 1218 1198 1205 0 -25.48(-2.07%)
May 10, 2019 1219 1234 1206 1231 0 +6.32(+0.52%)
May 09, 2019 1217 1230 1208 1224 0 -4.19(-0.34%)
May 08, 2019 1227 1239 1221 1229 0 -1.33(-0.11%)
May 07, 2019 1240 1244 1220 1230 0 -20.05(-1.60%)
May 06, 2019 1239 1255 1234 1250 0 -6.59(-0.52%)
May 03, 2019 1254 1262 1248 1256 0 +8.79(+0.70%)
May 02, 2019 1245 1254 1236 1248 0 +2.37(+0.19%)
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.