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 28, 2017 1144 1148 1133 1138 0 -5.84(-0.51%)
Apr 27, 2017 1147 1152 1137 1144 0 -1.78(-0.16%)
Apr 26, 2017 1146 1156 1140 1146 0 -0.17(-0.01%)
Apr 25, 2017 1145 1154 1141 1146 0 +6.05(+0.53%)
Apr 24, 2017 1140 1147 1133 1140 0 +13.93(+1.24%)
Apr 21, 2017 1132 1137 1122 1126 0 -6.92(-0.61%)
Apr 20, 2017 1126 1138 1122 1133 0 +11.19(+1.00%)
Apr 19, 2017 1127 1133 1119 1122 0 -4.52(-0.40%)
Apr 18, 2017 1126 1133 1119 1126 0 -1.93(-0.17%)
Apr 17, 2017 1120 1130 1117 1128 0 +10.38(+0.93%)
Apr 13, 2017 1124 1133 1117 1118 0 -9.30(-0.82%)
Apr 12, 2017 1131 1135 1122 1127 0 -4.74(-0.42%)
Apr 11, 2017 1131 1135 1122 1132 0 -0.60(-0.05%)
Apr 10, 2017 1134 1141 1128 1133 0 -0.36(-0.03%)
Apr 07, 2017 1132 1140 1128 1133 0 -1.26(-0.11%)
Apr 06, 2017 1133 1141 1127 1134 0 +0.29(+0.03%)
Apr 05, 2017 1144 1151 1132 1134 0 -5.10(-0.45%)
Apr 04, 2017 1136 1142 1132 1139 0 +0.15(+0.01%)
Apr 03, 2017 1141 1146 1131 1139 0 -1.91(-0.17%)
Mar 31, 2017 1143 1149 1138 1141 0 -4.24(-0.37%)
Mar 30, 2017 1138 1149 1135 1145 0 +6.46(+0.57%)
Mar 29, 2017 1138 1145 1133 1139 0 -1.51(-0.13%)
Mar 28, 2017 1129 1145 1126 1140 0 +9.14(+0.81%)
Mar 27, 2017 1123 1135 1117 1131 0 -2.73(-0.24%)
Mar 24, 2017 1137 1142 1128 1134 0 -0.89(-0.08%)
Mar 23, 2017 1134 1145 1129 1135 0 -0.53(-0.05%)
Mar 22, 2017 1134 1141 1124 1135 0 +1.01(+0.09%)
Mar 21, 2017 1155 1158 1131 1134 0 -17.59(-1.53%)
Mar 20, 2017 1156 1161 1149 1152 0 -5.93(-0.51%)
Mar 17, 2017 1163 1167 1153 1158 0 -3.92(-0.34%)
Mar 16, 2017 1163 1168 1157 1162 0 +0.77(+0.07%)
Mar 15, 2017 1157 1167 1150 1161 0 +5.45(+0.47%)
Mar 14, 2017 1156 1161 1150 1155 0 -2.37(-0.20%)
Mar 13, 2017 1159 1163 1153 1158 0 -1.18(-0.10%)
Mar 10, 2017 1160 1165 1151 1159 0 +4.35(+0.38%)
Mar 09, 2017 1156 1161 1150 1155 0 +0.54(+0.05%)
Mar 08, 2017 1159 1164 1150 1154 0 -1.03(-0.09%)
Mar 07, 2017 1156 1161 1151 1155 0 -4.40(-0.38%)
Mar 06, 2017 1159 1164 1153 1159 0 -5.24(-0.45%)
Mar 03, 2017 1164 1170 1158 1165 0 +1.10(+0.09%)
Mar 02, 2017 1171 1175 1159 1164 0 -7.48(-0.64%)
Mar 01, 2017 1165 1177 1160 1171 0 +19.04(+1.65%)
Feb 28, 2017 1151 1158 1145 1152 0 -3.13(-0.27%)
Feb 27, 2017 1154 1160 1148 1155 0 -0.17(-0.01%)
Feb 24, 2017 1148 1158 1144 1155 0 +1.43(+0.12%)
Feb 23, 2017 1157 1162 1148 1154 0 -1.54(-0.13%)
Feb 22, 2017 1154 1161 1148 1155 0 -0.96(-0.08%)
Feb 21, 2017 1152 1161 1147 1156 0 +7.17(+0.62%)
Feb 17, 2017 1149 1149 1149 1149 0 +1.83(+0.16%)
Feb 16, 2017 1147 1153 1139 1147 0 -0.59(-0.05%)
Feb 15, 2017 1138 1151 1134 1148 0 +10.71(+0.94%)
Feb 14, 2017 1127 1139 1123 1137 0 +9.60(+0.85%)
Feb 13, 2017 1125 1134 1120 1128 0 +5.18(+0.46%)
Feb 10, 2017 1122 1127 1116 1122 0 +1.14(+0.10%)
Feb 09, 2017 1111 1125 1110 1121 0 +11.12(+1.00%)
Feb 08, 2017 1110 1116 1102 1110 0 -0.59(-0.05%)
Feb 07, 2017 1114 1119 1106 1111 0 -0.43(-0.04%)
Feb 06, 2017 1113 1119 1108 1111 0 -4.60(-0.41%)
Feb 03, 2017 1113 1121 1107 1116 0 +11.06(+1.00%)
Feb 02, 2017 1105 1111 1098 1105 0 -2.72(-0.25%)
Feb 01, 2017 1112 1118 1102 1108 0 -1.81(-0.16%)
Jan 31, 2017 1107 1116 1099 1109 0 -2.96(-0.27%)
Jan 30, 2017 1112 1117 1103 1112 0 -3.24(-0.29%)
Jan 27, 2017 1119 1123 1109 1116 0 -2.60(-0.23%)
Jan 26, 2017 1117 1124 1111 1118 0 +1.82(+0.16%)
Jan 25, 2017 1114 1123 1107 1116 0 +8.14(+0.73%)
Jan 24, 2017 1100 1112 1095 1108 0 +9.06(+0.82%)
Jan 23, 2017 1101 1108 1092 1099 0 -4.20(-0.38%)
Jan 20, 2017 1101 1110 1095 1103 0 +5.53(+0.50%)
Jan 19, 2017 1102 1107 1092 1098 0 -3.74(-0.34%)
Jan 18, 2017 1099 1106 1092 1102 0 +2.30(+0.21%)
Jan 17, 2017 1103 1112 1092 1099 0 -9.19(-0.83%)
Jan 13, 2017 1108 1108 1108 1108 0 +2.48(+0.22%)
Jan 12, 2017 1108 1113 1097 1106 0 -4.75(-0.43%)
Jan 11, 2017 1107 1114 1099 1111 0 +2.95(+0.27%)
Jan 10, 2017 1108 1117 1101 1108 0 +0.27(+0.02%)
Jan 09, 2017 1110 1116 1103 1107 0 -5.73(-0.51%)
Jan 06, 2017 1114 1120 1106 1113 0 -1.73(-0.16%)
Jan 05, 2017 1118 1124 1105 1115 0 -6.18(-0.55%)
Jan 04, 2017 1117 1126 1112 1121 0 +6.44(+0.58%)
Jan 03, 2017 1114 1122 1104 1115 0 +7.97(+0.72%)
Dec 30, 2016 1107 1107 1107 1107 0 -1.13(-0.10%)
Dec 29, 2016 1110 1115 1103 1108 0 -1.42(-0.13%)
Dec 28, 2016 1118 1121 1108 1109 0 -8.64(-0.77%)
Dec 27, 2016 1118 1122 1114 1118 0 +0.75(+0.07%)
Dec 23, 2016 1117 1117 1117 1117 0 +0.66(+0.06%)
Dec 22, 2016 1118 1124 1110 1116 0 -3.65(-0.33%)
Dec 21, 2016 1122 1127 1116 1120 0 -4.22(-0.38%)
Dec 20, 2016 1119 1128 1115 1124 0 +7.85(+0.70%)
Dec 19, 2016 1114 1122 1108 1116 0 +3.40(+0.31%)
Dec 16, 2016 1119 1124 1107 1113 0 -3.75(-0.34%)
Dec 15, 2016 1113 1127 1108 1117 0 +5.22(+0.47%)
Dec 14, 2016 1116 1129 1105 1112 0 -8.56(-0.76%)
Dec 13, 2016 1119 1127 1111 1120 0 +3.66(+0.33%)
Dec 12, 2016 1114 1126 1106 1117 0 -0.54(-0.05%)
Dec 09, 2016 1111 1121 1104 1117 0 +5.46(+0.49%)
Dec 08, 2016 1109 1120 1102 1112 0 +1.45(+0.13%)
Dec 07, 2016 1092 1112 1087 1110 0 +17.26(+1.58%)
Dec 06, 2016 1089 1096 1081 1093 0 +6.17(+0.57%)
Dec 05, 2016 1086 1093 1080 1087 0 +5.96(+0.55%)
Dec 02, 2016 1082 1088 1074 1081 0 -1.80(-0.17%)
Dec 01, 2016 1076 1090 1069 1083 0 +7.36(+0.68%)
Nov 30, 2016 1078 1086 1070 1075 0 -0.13(-0.01%)
Nov 29, 2016 1076 1082 1070 1075 0 +1.09(+0.10%)
Nov 28, 2016 1077 1084 1070 1074 0 -6.84(-0.63%)
Nov 25, 2016 1078 1084 1074 1081 0 +6.41(+0.60%)
Nov 23, 2016 1075 1075 1075 1075 0 +4.02(+0.38%)
Nov 22, 2016 1069 1077 1062 1071 0 +5.25(+0.49%)
Nov 21, 2016 1062 1069 1056 1065 0 +4.88(+0.46%)
Nov 18, 2016 1062 1068 1054 1061 0 -2.44(-0.23%)
Nov 17, 2016 1057 1068 1051 1063 0 +5.27(+0.50%)
Nov 16, 2016 1059 1066 1051 1058 0 -5.43(-0.51%)
Nov 15, 2016 1060 1068 1048 1063 0 +0.81(+0.08%)
Nov 14, 2016 1059 1074 1050 1062 0 +6.84(+0.65%)
Nov 11, 2016 1049 1060 1042 1055 0 +3.78(+0.36%)
Nov 10, 2016 1043 1067 1032 1052 0 +16.12(+1.56%)
Nov 09, 2016 1017 1044 1006 1036 0 +20.13(+1.98%)
Nov 08, 2016 1011 1021 1006 1015 0 +2.96(+0.29%)
Nov 07, 2016 1005 1015 1002 1012 0 +19.55(+1.97%)
Nov 04, 2016 996.83 1004 988.98 992.93 0 -3.21(-0.32%)
Nov 03, 2016 1001 1007 992.75 996.13 0 -1.91(-0.19%)
Nov 02, 2016 1000 1006 993.06 998.04 0 -4.49(-0.45%)
Nov 01, 2016 1009 1014 995.81 1003 0 -6.38(-0.63%)
Oct 31, 2016 1012 1017 1006 1009 0 -0.78(-0.08%)
Oct 28, 2016 1012 1019 1002 1010 0 +1.81(+0.18%)
Oct 27, 2016 1012 1017 1003 1008 0 -0.55(-0.05%)
Oct 26, 2016 1003 1014 998.29 1008 0 +2.46(+0.24%)
Oct 25, 2016 1008 1013 1002 1006 0 -2.12(-0.21%)
Oct 24, 2016 1008 1015 1003 1008 0 +2.84(+0.28%)
Oct 21, 2016 999.87 1012 993.88 1005 0 -1.41(-0.14%)
Oct 20, 2016 1007 1014 1001 1007 0 -1.93(-0.19%)
Oct 19, 2016 1008 1015 1002 1009 0 +1.65(+0.16%)
Oct 18, 2016 1008 1013 1002 1007 0 +3.59(+0.36%)
Oct 17, 2016 1007 1011 999.70 1003 0 -3.65(-0.36%)
Oct 14, 2016 1011 1017 1004 1007 0 +2.14(+0.21%)
Oct 13, 2016 1004 1010 994.29 1005 0 -4.71(-0.47%)
Oct 12, 2016 1009 1015 1005 1010 0 +1.42(+0.14%)
Oct 11, 2016 1014 1017 1003 1008 0 -7.45(-0.73%)
Oct 10, 2016 1018 1025 1011 1016 0 +1.03(+0.10%)
Oct 07, 2016 1015 1016 1010 1015 0 -4.65(-0.46%)
Oct 06, 2016 1018 1024 1010 1019 0 -0.52(-0.05%)
Oct 05, 2016 1017 1026 1012 1020 0 +4.66(+0.46%)
Oct 04, 2016 1019 1025 1010 1015 0 -3.42(-0.34%)
Oct 03, 2016 1018 1023 1012 1018 0 -2.85(-0.28%)
Sep 30, 2016 1016 1028 1012 1021 0 +9.87(+0.98%)
Sep 29, 2016 1021 1029 1008 1011 0 -9.85(-0.96%)
Sep 28, 2016 1020 1025 1012 1021 0 +2.93(+0.29%)
Sep 27, 2016 1011 1021 1006 1018 0 +7.92(+0.78%)
Sep 26, 2016 1017 1020 1007 1010 0 -11.18(-1.09%)
Sep 23, 2016 1023 1029 1018 1022 0 -3.83(-0.37%)
Sep 22, 2016 1024 1031 1020 1025 0 +4.41(+0.43%)
Sep 21, 2016 1019 1026 1009 1021 0 +5.86(+0.58%)
Sep 20, 2016 1019 1023 1012 1015 0 +2.65(+0.26%)
Sep 19, 2016 1014 1021 1008 1013 0 +1.56(+0.15%)
Sep 16, 2016 1013 1016 1005 1011 0 -5.82(-0.57%)
Sep 15, 2016 1009 1020 1003 1017 0 +5.18(+0.51%)
Sep 14, 2016 1014 1022 1008 1012 0 -2.51(-0.25%)
Sep 13, 2016 1023 1026 1009 1014 0 -16.80(-1.63%)
Sep 12, 2016 1013 1034 1009 1031 0 +14.07(+1.38%)
Sep 09, 2016 1033 1037 1016 1017 0 -22.63(-2.18%)
Sep 08, 2016 1039 1045 1035 1040 0 -1.76(-0.17%)
Sep 07, 2016 1042 1047 1036 1041 0 -2.64(-0.25%)
Sep 06, 2016 1046 1050 1036 1044 0 -1.71(-0.16%)
Sep 02, 2016 1046 1046 1046 1046 0 +3.12(+0.30%)
Sep 01, 2016 1043 1048 1034 1043 0 -0.04(-0.00%)
Aug 31, 2016 1043 1047 1035 1043 0 -1.39(-0.13%)
Aug 30, 2016 1043 1049 1038 1044 0 +0.81(+0.08%)
Aug 29, 2016 1037 1047 1036 1043 0 +6.92(+0.67%)
Aug 26, 2016 1040 1047 1032 1036 0 -1.29(-0.12%)
Aug 25, 2016 1037 1043 1032 1038 0 -0.32(-0.03%)
Aug 24, 2016 1040 1044 1034 1038 0 -1.80(-0.17%)
Aug 23, 2016 1042 1046 1037 1040 0 +0.81(+0.08%)
Aug 22, 2016 1039 1043 1034 1039 0 -1.87(-0.18%)
Aug 19, 2016 1039 1045 1033 1041 0 -1.09(-0.10%)
Aug 18, 2016 1041 1046 1036 1042 0 +1.00(+0.10%)
Aug 17, 2016 1038 1044 1032 1041 0 +0.30(+0.03%)
Aug 16, 2016 1042 1048 1036 1040 0 -4.19(-0.40%)
Aug 15, 2016 1045 1050 1041 1045 0 +1.98(+0.19%)
Aug 12, 2016 1042 1047 1037 1043 0 -2.16(-0.21%)
Aug 11, 2016 1044 1050 1038 1045 0 +4.65(+0.45%)
Aug 10, 2016 1043 1048 1035 1040 0 -2.27(-0.22%)
Aug 09, 2016 1041 1047 1037 1042 0 +1.42(+0.14%)
Aug 08, 2016 1043 1047 1036 1041 0 -2.32(-0.22%)
Aug 05, 2016 1038 1047 1034 1043 0 +10.77(+1.04%)
Aug 04, 2016 1033 1039 1028 1033 0 -0.83(-0.08%)
Aug 03, 2016 1030 1038 1024 1033 0 +2.10(+0.20%)
Aug 02, 2016 1038 1041 1026 1031 0 -8.35(-0.80%)
Aug 01, 2016 1039 1045 1033 1040 0 +0.31(+0.03%)
Jul 29, 2016 1036 1045 1032 1039 0 +0.87(+0.08%)
Jul 28, 2016 1036 1042 1030 1038 0 +0.07(+0.01%)
Jul 27, 2016 1041 1046 1033 1038 0 -2.38(-0.23%)
Jul 26, 2016 1041 1047 1035 1041 0 -0.68(-0.07%)
Jul 25, 2016 1043 1046 1035 1041 0 -2.21(-0.21%)
Jul 22, 2016 1040 1047 1035 1044 0 +2.21(+0.21%)
Jul 21, 2016 1045 1050 1038 1041 0 -5.86(-0.56%)
Jul 20, 2016 1049 1052 1042 1047 0 +0.33(+0.03%)
Jul 19, 2016 1044 1051 1040 1047 0 -0.14(-0.01%)
Jul 18, 2016 1045 1052 1041 1047 0 +2.34(+0.22%)
Jul 15, 2016 1050 1053 1039 1045 0 -1.49(-0.14%)
Jul 14, 2016 1047 1053 1041 1046 0 +7.21(+0.69%)
Jul 13, 2016 1039 1045 1033 1039 0 +0.80(+0.08%)
Jul 12, 2016 1036 1043 1032 1038 0 +5.33(+0.52%)
Jul 11, 2016 1032 1039 1027 1033 0 +4.05(+0.39%)
Jul 08, 2016 1029 1030 1014 1029 0 +14.52(+1.43%)
Jul 07, 2016 1015 1022 1008 1014 0 +0.72(+0.07%)
Jul 06, 2016 1014 1014 1014 1014 0 +4.92(+0.49%)
Jul 05, 2016 1011 1017 1001 1009 0 -7.02(-0.69%)
Jul 04, 2016 1016 1016 1016 1016 0 +0.00(+0.00%)
Jul 01, 2016 1015 1022 1010 1016 0 +0.62(+0.06%)
Jun 30, 2016 1004 1017 997.36 1015 0 +14.75(+1.47%)
Jun 29, 2016 993.97 1003 988.14 1000 0 +15.77(+1.60%)
Jun 28, 2016 979.73 986.96 971.08 984.63 0 +16.20(+1.67%)
Jun 27, 2016 976.00 980.09 959.25 968.43 0 -15.22(-1.55%)
Jun 24, 2016 985.76 1004 976.90 983.66 0 -36.55(-3.58%)
Jun 23, 2016 1017 1023 1011 1020 0 +12.29(+1.22%)
Jun 22, 2016 1010 1018 1005 1008 0 -1.49(-0.15%)
Jun 21, 2016 1009 1014 1002 1009 0 +3.86(+0.38%)
Jun 20, 2016 1011 1019 1003 1006 0 +5.53(+0.55%)
Jun 17, 2016 1001 1006 992.80 1000 0 -0.95(-0.09%)
Jun 16, 2016 992.54 1003 985.70 1001 0 +3.25(+0.33%)
Jun 15, 2016 1001 1009 995.04 997.72 0 -0.27(-0.03%)
Jun 14, 2016 998.75 1007 987.90 997.99 0 -3.83(-0.38%)
Jun 13, 2016 1007 1014 1000 1002 0 -8.34(-0.83%)
Jun 10, 2016 1010 1016 1004 1010 0 -7.78(-0.76%)
Jun 09, 2016 1017 1022 1010 1018 0 -3.00(-0.29%)
Jun 08, 2016 1018 1025 1014 1021 0 +3.18(+0.31%)
Jun 07, 2016 1019 1025 1014 1018 0 +0.18(+0.02%)
Jun 06, 2016 1015 1023 1011 1018 0 +3.18(+0.31%)
Jun 03, 2016 1014 1018 1005 1014 0 -5.14(-0.50%)
Jun 02, 2016 1015 1021 1010 1020 0 +3.16(+0.31%)
Jun 01, 2016 1012 1020 1005 1016 0 +0.39(+0.04%)
May 31, 2016 1020 1024 1010 1016 0 -1.76(-0.17%)
May 27, 2016 1018 1018 1018 1018 0 +4.12(+0.41%)
May 26, 2016 1015 1020 1010 1014 0 -0.79(-0.08%)
May 25, 2016 1010 1021 1007 1014 0 +8.59(+0.85%)
May 24, 2016 998.58 1009 996.25 1006 0 +11.70(+1.18%)
May 23, 2016 996.46 1001 990.93 994.13 0 -2.82(-0.28%)
May 20, 2016 995.92 1004 990.43 996.95 0 +5.54(+0.56%)
May 19, 2016 989.39 997.39 980.67 991.41 0 +1.47(+0.15%)
May 18, 2016 984.36 997.82 976.53 989.94 0 +1.85(+0.19%)
May 17, 2016 994.85 1001 982.94 988.09 0 -9.29(-0.93%)
May 16, 2016 988.81 1002 985.51 997.38 0 +7.24(+0.73%)
May 13, 2016 1001 1007 987.33 990.14 0 -12.27(-1.22%)
May 12, 2016 1005 1011 995.17 1002 0 -0.44(-0.04%)
May 11, 2016 1010 1016 1000 1003 0 -13.41(-1.32%)
May 10, 2016 1008 1019 1005 1016 0 +11.22(+1.12%)
May 09, 2016 1005 1012 999.12 1005 0 -0.26(-0.03%)
May 06, 2016 995.91 1008 991.14 1005 0 +5.00(+0.50%)
May 05, 2016 1003 1009 995.00 1000 0 -2.49(-0.25%)
May 04, 2016 1003 1011 995.33 1003 0 -6.87(-0.68%)
May 03, 2016 1012 1016 1001 1010 0 -7.76(-0.76%)
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.