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 30, 2015	37.30	37.30	36.32	36.43	49,440	-1.22(-3.24%)
Jan 29, 2015	36.51	37.70	36.51	37.65	100,860	+1.03(+2.80%)
Jan 28, 2015	36.91	37.21	36.39	36.62	32,007	-0.24(-0.65%)
Jan 27, 2015	36.93	37.33	36.24	36.86	21,291	-0.37(-0.99%)
Jan 26, 2015	37.05	37.32	36.43	37.23	27,585	-0.04(-0.10%)
Jan 23, 2015	37.26	37.35	36.92	37.26	29,124	+0.11(+0.30%)
Jan 22, 2015	37.59	37.72	37.02	37.15	38,070	-0.09(-0.25%)
Jan 21, 2015	37.26	37.84	36.87	37.25	44,224	-0.25(-0.66%)
Jan 20, 2015	38.28	38.64	37.19	37.49	25,824	-0.76(-1.99%)
Jan 16, 2015	37.25	38.38	37.15	38.25	27,848	+0.79(+2.10%)
Jan 15, 2015	38.39	38.39	37.13	37.47	38,554	-0.66(-1.73%)
Jan 14, 2015	38.12	38.37	37.60	38.13	17,977	-0.29(-0.76%)
Jan 13, 2015	38.97	38.97	37.38	38.42	42,676	+0.74(+1.96%)
Jan 12, 2015	38.26	38.53	37.42	37.68	33,166	-0.73(-1.90%)
Jan 09, 2015	38.46	38.68	38.15	38.41	18,878	-0.26(-0.68%)
Jan 08, 2015	38.06	38.83	37.94	38.68	44,391	+0.77(+2.02%)
Jan 07, 2015	38.15	38.15	37.28	37.91	43,531	+0.09(+0.24%)
Jan 06, 2015	38.09	38.28	37.52	37.82	86,969	-0.55(-1.43%)
Jan 05, 2015	38.64	38.99	38.31	38.36	35,165	-0.35(-0.90%)

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.