Indicators

Kadant Inc (NY: KAI )

273.22 +3.94 (+1.46%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	17.05	17.51	17.05	17.14	41,660	-0.12(-0.72%)
Jan 28, 2005	17.27	17.28	17.01	17.27	25,446	-0.04(-0.21%)
Jan 27, 2005	17.50	17.58	17.05	17.30	28,936	-0.29(-1.67%)
Jan 26, 2005	17.32	17.59	17.15	17.59	18,915	+0.36(+2.11%)
Jan 25, 2005	17.36	17.51	17.17	17.23	50,892	-0.03(-0.15%)
Jan 24, 2005	17.19	17.39	17.19	17.26	25,108	+0.16(+0.93%)
Jan 21, 2005	17.54	17.92	16.90	17.10	86,923	-0.40(-2.28%)
Jan 20, 2005	17.76	17.76	17.43	17.50	27,923	-0.27(-1.50%)
Jan 19, 2005	17.94	17.98	17.57	17.76	43,799	-0.29(-1.62%)
Jan 18, 2005	17.90	18.14	17.63	18.06	34,454	+0.11(+0.59%)
Jan 14, 2005	17.92	17.97	17.75	17.95	24,433	+0.12(+0.65%)
Jan 13, 2005	18.61	18.61	17.76	17.83	24,207	-0.71(-3.83%)
Jan 12, 2005	18.25	18.54	17.90	18.54	45,150	+0.26(+1.41%)
Jan 11, 2005	18.27	18.38	18.12	18.29	45,263	-0.11(-0.58%)
Jan 10, 2005	18.43	18.74	18.27	18.39	51,455	-0.15(-0.81%)
Jan 07, 2005	18.52	18.61	18.26	18.54	57,648	+0.16(+0.87%)
Jan 06, 2005	17.85	18.44	17.85	18.38	41,997	+0.62(+3.50%)
Jan 05, 2005	17.90	18.52	17.76	17.76	71,610	-0.13(-0.74%)
Jan 04, 2005	17.94	18.07	17.89	17.90	26,797	+0.00(+0.00%)

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.