Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 13, 2021 293.05 0 -5.04(-1.69%)
Dec 10, 2021 296.24 298.91 293.96 298.09 4,591,201 +1.51(+0.51%)
Dec 09, 2021 296.88 298.13 293.54 296.58 3,322,580 -0.11(-0.04%)
Dec 08, 2021 298.45 300.43 294.17 296.69 4,150,877 -2.74(-0.91%)
Dec 07, 2021 297.99 302.04 297.99 299.43 1,163,227 +3.72(+1.26%)
Dec 06, 2021 289.57 296.26 289.57 295.70 943,374 +8.28(+2.88%)
Dec 03, 2021 290.99 290.99 285.49 287.42 1,428,868 -2.75(-0.95%)
Dec 02, 2021 287.38 291.07 287.01 290.18 1,315,872 +3.16(+1.10%)
Dec 01, 2021 294.66 295.23 286.87 287.01 1,056,342 -3.30(-1.14%)
Nov 30, 2021 293.46 295.22 290.31 290.31 1,875,928 -5.33(-1.80%)
Nov 29, 2021 295.69 298.52 295.46 295.64 864,173 +1.26(+0.43%)
Nov 26, 2021 298.45 299.59 294.22 294.39 674,216 -9.21(-3.03%)
Nov 24, 2021 303.90 305.05 302.52 303.60 814,816 -0.97(-0.32%)
Nov 23, 2021 301.53 305.17 300.78 304.57 574,698 +3.63(+1.21%)
Nov 22, 2021 303.35 304.72 300.54 300.94 450,240 -3.00(-0.99%)
Nov 19, 2021 306.71 306.71 303.17 303.93 601,650 -1.94(-0.63%)
Nov 18, 2021 304.45 306.75 305.80 305.87 849,465 +2.19(+0.72%)
Nov 17, 2021 309.34 310.92 303.45 303.68 1,415,991 -5.92(-1.91%)
Nov 16, 2021 309.06 311.36 309.06 309.60 1,293,262 +0.77(+0.25%)
Nov 15, 2021 310.45 311.93 308.53 308.83 165,194 -1.55(-0.50%)
Nov 12, 2021 307.98 310.61 307.98 310.38 579,455 +2.23(+0.72%)
Nov 11, 2021 309.49 310.37 307.51 308.15 590,808 -1.84(-0.59%)
Nov 10, 2021 309.87 309.99 299,094 -0.84(-0.27%)
Nov 09, 2021 308.65 311.83 308.00 310.83 1,327,337 +2.15(+0.70%)
Nov 08, 2021 309.05 309.36 306.07 308.68 722,663 +0.84(+0.27%)
Nov 05, 2021 307.63 308.82 306.40 307.84 865,782 +1.68(+0.55%)
Nov 04, 2021 310.55 310.55 305.68 306.17 481,696 -3.68(-1.19%)
Nov 03, 2021 310.44 311.32 307.48 309.85 696,829 -0.66(-0.21%)
Nov 02, 2021 310.32 310.63 308.22 310.51 484,062 +1.40(+0.45%)
Nov 01, 2021 311.16 309.68 308.38 309.11 431,371 -0.57(-0.18%)
Oct 29, 2021 307.53 310.40 307.38 309.68 472,146 +0.49(+0.16%)
Oct 28, 2021 305.47 309.38 304.84 309.19 465,754 +5.12(+1.68%)
Oct 27, 2021 304.05 307.38 303.72 304.07 783,161 +0.46(+0.15%)
Oct 26, 2021 302.71 303.61 517,109 +1.79(+0.59%)
Oct 25, 2021 304.65 305.90 301.32 301.82 605,206 -2.94(-0.97%)
Oct 22, 2021 301.80 306.23 301.05 304.77 547,550 +3.36(+1.12%)
Oct 21, 2021 302.01 300.52 299.92 301.40 510,721 +0.89(+0.30%)
Oct 20, 2021 294.28 300.92 294.28 300.52 1,058,253 +3.56(+1.20%)
Oct 19, 2021 296.65 298.18 294.46 296.95 734,165 +0.09(+0.03%)
Oct 18, 2021 294.38 297.05 293.41 296.86 553,705 +1.82(+0.62%)
Oct 15, 2021 293.52 295.20 292.33 295.05 689,196 +3.25(+1.12%)
Oct 14, 2021 287.53 291.92 287.20 291.79 799,998 +5.64(+1.97%)
Oct 13, 2021 283.48 286.60 282.67 286.15 468,598 +3.21(+1.14%)
Oct 12, 2021 282.76 284.44 282.50 282.94 840,706 +0.46(+0.16%)
Oct 11, 2021 285.60 285.83 282.08 282.48 732,652 -2.47(-0.87%)
Oct 08, 2021 282.89 285.56 282.20 284.94 684,041 +2.88(+1.02%)
Oct 07, 2021 284.36 284.75 280.90 282.07 693,522 +0.06(+0.02%)
Oct 06, 2021 276.49 282.10 275.64 282.01 485,830 +3.35(+1.20%)
Oct 05, 2021 276.85 281.21 276.60 278.66 648,534 +2.68(+0.97%)
Oct 04, 2021 274.80 278.16 274.45 275.98 1,026,662 -0.47(-0.17%)
Oct 01, 2021 271.87 277.46 271.43 276.45 1,330,172 +6.31(+2.34%)
Sep 30, 2021 274.25 274.63 270.16 270.14 541,157 -2.46(-0.90%)
Sep 29, 2021 275.04 276.19 272.25 272.60 563,130 -0.92(-0.34%)
Sep 28, 2021 273.29 274.54 270.67 273.52 648,415 -1.58(-0.57%)
Sep 27, 2021 271.48 276.98 271.48 275.09 582,249 +3.16(+1.16%)
Sep 24, 2021 269.88 272.32 269.88 271.93 527,033 +0.74(+0.27%)
Sep 23, 2021 270.16 272.62 270.16 271.19 886,752 +1.76(+0.65%)
Sep 22, 2021 270.15 272.05 268.17 269.43 1,024,271 +0.38(+0.14%)
Sep 21, 2021 272.90 273.80 268.88 269.05 446,065 -2.16(-0.79%)
Sep 20, 2021 273.00 274.35 268.46 271.21 654,262 -5.74(-2.07%)
Sep 17, 2021 278.65 280.06 276.03 276.95 1,232,904 -2.41(-0.86%)
Sep 16, 2021 281.84 283.52 279.06 279.36 1,390,450 -1.61(-0.57%)
Sep 15, 2021 279.44 283.76 278.93 280.96 1,683,710 +1.48(+0.53%)
Sep 14, 2021 280.70 281.77 279.23 279.49 348,593 -1.46(-0.52%)
Sep 13, 2021 281.58 284.06 279.68 280.94 909,984 +1.46(+0.52%)
Sep 10, 2021 283.85 285.55 279.49 279.49 1,082,888 -3.54(-1.25%)
Sep 09, 2021 289.77 289.77 282.44 283.03 484,297 -7.79(-2.68%)
Sep 08, 2021 286.92 291.14 285.82 290.82 892,164 +4.32(+1.51%)
Sep 07, 2021 289.94 292.57 285.51 286.50 1,545,231 -4.05(-1.39%)
Sep 03, 2021 293.86 295.84 289.87 290.54 1,206,984 -4.27(-1.45%)
Sep 02, 2021 289.23 295.05 289.23 294.81 1,200,413 +4.46(+1.54%)
Sep 01, 2021 279.93 291.35 279.93 290.35 2,951,605 +10.73(+3.84%)
Aug 31, 2021 292.90 294.12 277.96 279.62 4,839,236 -12.84(-4.39%)
Aug 30, 2021 293.17 294.87 291.82 292.46 522,984 -0.90(-0.31%)
Aug 27, 2021 292.56 293.76 291.51 293.36 615,165 +2.25(+0.77%)
Aug 26, 2021 291.99 292.90 290.68 291.11 742,716 -1.22(-0.42%)
Aug 25, 2021 291.41 292.97 290.27 292.32 556,440 +1.43(+0.49%)
Aug 24, 2021 292.15 293.28 290.70 290.90 502,962 -0.30(-0.10%)
Aug 23, 2021 290.25 291.99 289.39 291.20 318,127 +2.02(+0.70%)
Aug 20, 2021 289.58 290.11 288.19 289.18 486,397 -0.81(-0.28%)
Aug 19, 2021 289.20 290.92 288.42 289.98 888,368 -0.74(-0.25%)
Aug 18, 2021 290.28 292.18 290.19 290.72 597,331 -0.06(-0.02%)
Aug 17, 2021 290.46 291.21 288.30 290.78 810,291 -0.99(-0.34%)
Aug 16, 2021 291.49 292.17 289.31 291.77 1,018,401 +0.20(+0.07%)
Aug 13, 2021 291.92 292.28 290.45 291.57 456,799 +0.35(+0.12%)
Aug 12, 2021 290.55 291.22 288.75 291.22 828,470 -0.83(-0.28%)
Aug 11, 2021 288.15 292.05 287.51 292.05 1,383,983 +3.38(+1.17%)
Aug 10, 2021 285.29 290.20 284.93 288.67 3,020,431 +20.07(+7.47%)
Aug 09, 2021 270.15 271.48 267.87 268.59 1,657,435 -2.16(-0.80%)
Aug 06, 2021 270.47 273.15 270.19 270.75 532,381 +0.05(+0.02%)
Aug 05, 2021 262.31 270.98 262.07 270.70 804,434 +9.56(+3.66%)
Aug 04, 2021 265.21 265.66 260.70 261.14 715,506 -4.68(-1.76%)
Aug 03, 2021 265.23 268.00 265.23 265.82 393,102 +1.21(+0.46%)
Aug 02, 2021 268.20 269.39 264.61 264.61 433,824 -2.19(-0.82%)
Jul 30, 2021 263.01 267.22 263.01 266.80 522,308 +3.77(+1.43%)
Jul 29, 2021 260.93 265.01 260.93 263.03 519,545 +2.96(+1.14%)
Jul 28, 2021 261.61 262.63 259.19 260.07 644,749 -0.42(-0.16%)
Jul 27, 2021 264.48 264.89 259.30 260.49 1,259,065 -5.92(-2.22%)
Jul 26, 2021 269.32 270.11 265.78 266.41 539,848 -3.98(-1.47%)
Jul 23, 2021 267.85 271.34 267.21 270.39 336,292 +1.65(+0.62%)
Jul 22, 2021 269.89 269.99 267.55 268.73 569,662 +0.37(+0.14%)
Jul 21, 2021 266.55 269.19 266.55 268.36 723,410 +3.41(+1.29%)
Jul 20, 2021 262.12 267.08 262.12 264.96 613,728 +3.07(+1.17%)
Jul 19, 2021 261.70 264.86 258.88 261.89 690,035 -3.45(-1.30%)
Jul 16, 2021 267.31 268.35 264.83 265.33 1,525,138 -2.98(-1.11%)
Jul 15, 2021 264.65 268.89 264.65 268.31 543,861 +2.04(+0.77%)
Jul 14, 2021 267.58 268.94 264.89 266.27 626,930 -1.24(-0.46%)
Jul 13, 2021 269.78 270.14 266.90 267.51 538,965 -1.89(-0.70%)
Jul 12, 2021 270.56 271.43 268.59 269.40 662,585 -3.53(-1.29%)
Jul 09, 2021 265.40 274.69 264.51 272.93 1,832,348 +11.12(+4.25%)
Jul 08, 2021 263.13 265.40 259.57 261.81 3,788,103 -22.38(-7.87%)
Jul 07, 2021 281.84 285.17 280.76 284.18 524,449 +2.03(+0.72%)
Jul 06, 2021 282.74 282.74 278.58 282.15 630,290 -1.40(-0.49%)
Jul 02, 2021 282.52 284.86 282.52 283.55 502,347 -0.21(-0.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.