Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kadant Inc (NY: KAI )

276.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 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 (%)
Jan 30, 2009 9.388 9.627 8.837 8.917 0 -0.41(-4.38%)
Jan 29, 2009 9.530 9.921 9.281 9.325 139,787 -0.41(-4.20%)
Jan 28, 2009 9.006 9.734 8.846 9.734 121,026 +0.83(+9.38%)
Jan 27, 2009 8.650 9.059 8.473 8.899 76,475 +0.25(+2.87%)
Jan 26, 2009 8.517 9.077 8.269 8.650 45,595 +0.12(+1.46%)
Jan 23, 2009 8.224 8.908 8.224 8.526 87,244 +0.05(+0.63%)
Jan 22, 2009 8.846 8.935 8.162 8.473 58,919 -0.60(-6.56%)
Jan 21, 2009 8.553 9.166 8.277 9.068 111,341 +0.76(+9.20%)
Jan 20, 2009 9.503 9.503 8.277 8.304 98,031 -1.29(-13.43%)
Jan 16, 2009 10.10 10.10 9.379 9.592 55,772 -0.47(-4.68%)
Jan 15, 2009 9.814 10.15 9.210 10.06 96,169 +0.22(+2.26%)
Jan 14, 2009 10.66 10.66 9.743 9.841 60,794 -0.97(-8.96%)
Jan 13, 2009 10.74 11.10 10.55 10.81 43,647 +0.09(+0.83%)
Jan 12, 2009 11.25 11.30 10.60 10.72 55,343 -0.50(-4.43%)
Jan 09, 2009 11.68 11.68 11.11 11.22 102,749 -0.43(-3.66%)
Jan 08, 2009 11.51 11.74 11.28 11.64 59,626 +0.12(+1.08%)
Jan 07, 2009 12.09 12.31 11.25 11.52 109,907 -0.83(-6.76%)
Jan 06, 2009 12.24 12.55 12.00 12.35 101,719 +0.38(+3.19%)
Jan 05, 2009 12.10 12.20 11.72 11.97 121,437 -0.09(-0.74%)
Jan 02, 2009 12.01 12.46 11.95 12.06 0 +0.09(+0.74%)
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.