Indicators

Kadant Inc (NY: KAI )

273.22 +3.94 (+1.46%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	203.71	207.41	202.63	206.46	30,959	+0.89(+0.43%)
Jan 28, 2022	198.41	206.18	196.21	205.57	29,990	+6.69(+3.36%)
Jan 27, 2022	207.83	207.83	198.44	198.88	24,143	-8.61(-4.15%)
Jan 26, 2022	210.61	214.71	206.22	207.48	74,114	-1.75(-0.84%)
Jan 25, 2022	208.51	214.07	205.49	209.23	55,263	-1.22(-0.58%)
Jan 24, 2022	205.49	212.39	204.51	210.45	113,104	+4.22(+2.05%)
Jan 21, 2022	198.56	207.25	198.56	206.23	72,431	+6.32(+3.16%)
Jan 20, 2022	202.19	206.57	199.38	199.91	32,117	-3.55(-1.74%)
Jan 19, 2022	204.94	205.56	202.89	203.45	22,113	-0.15(-0.07%)
Jan 18, 2022	206.56	206.56	202.65	203.60	25,172	-4.45(-2.14%)
Jan 14, 2022				208.05	0	-5.68(-2.66%)
Jan 13, 2022	215.68	218.00	213.56	213.73	24,255	-0.20(-0.09%)
Jan 12, 2022	212.54	215.50	212.40	213.93	31,473	+4.00(+1.91%)
Jan 11, 2022	211.04	211.04	201.92	209.92	59,677	-0.59(-0.28%)
Jan 10, 2022	213.73	213.73	207.38	210.52	33,529	-2.84(-1.33%)
Jan 07, 2022	219.71	219.71	213.24	213.35	23,989	-6.73(-3.06%)
Jan 06, 2022	222.67	222.67	218.87	220.08	17,161	-1.42(-0.64%)
Jan 05, 2022	224.95	226.73	220.75	221.50	19,669	-4.64(-2.05%)
Jan 04, 2022	224.40	227.71	224.40	226.15	19,975	+1.36(+0.61%)

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.