Indicators

Kadant Inc (NY: KAI )

269.28 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	17.14	17.61	17.03	17.09	59,337	-0.19(-1.08%)
Jan 30, 2006	17.45	17.53	17.17	17.27	26,572	-0.31(-1.77%)
Jan 27, 2006	17.71	17.86	17.58	17.59	71,385	-0.12(-0.65%)
Jan 26, 2006	17.56	17.81	17.51	17.70	33,553	+0.28(+1.58%)
Jan 25, 2006	17.36	17.80	17.23	17.43	20,041	+0.19(+1.08%)
Jan 24, 2006	16.52	17.27	16.52	17.24	16,438	+0.86(+5.26%)
Jan 23, 2006	16.30	16.46	16.24	16.38	19,478	-0.01(-0.05%)
Jan 20, 2006	16.87	16.87	16.23	16.39	44,587	-0.40(-2.38%)
Jan 19, 2006	16.52	16.91	16.49	16.79	17,001	+0.25(+1.50%)
Jan 18, 2006	16.52	16.79	16.47	16.54	15,988	-0.12(-0.75%)
Jan 17, 2006	16.77	16.82	16.47	16.66	17,902	-0.28(-1.68%)
Jan 13, 2006	16.87	17.03	16.84	16.95	11,259	+0.15(+0.90%)
Jan 12, 2006	17.43	17.67	16.76	16.79	34,228	-0.73(-4.16%)
Jan 11, 2006	17.76	17.76	17.17	17.52	15,763	-0.24(-1.35%)
Jan 10, 2006	17.54	17.81	17.54	17.76	21,167	+0.11(+0.60%)
Jan 09, 2006	17.50	17.76	17.50	17.66	40,309	+0.00(+0.00%)
Jan 06, 2006	17.39	17.69	17.27	17.66	23,644	+0.27(+1.53%)
Jan 05, 2006	17.56	17.56	17.10	17.39	29,049	-0.17(-0.96%)
Jan 04, 2006	17.19	17.94	17.19	17.56	19,028	+0.43(+2.49%)

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.