Indicators

Kadant Inc (NY: KAI )

276.55 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	198.04	203.19	198.04	202.50	69,969	+4.10(+2.07%)
Jan 30, 2023	197.50	200.63	197.28	198.40	59,151	-0.91(-0.46%)
Jan 27, 2023	198.38	200.50	195.31	199.31	36,477	-0.05(-0.03%)
Jan 26, 2023	199.42	200.03	196.27	199.36	48,498	+2.19(+1.11%)
Jan 25, 2023	200.80	202.71	194.42	197.18	89,724	-4.49(-2.23%)
Jan 24, 2023	198.76	203.42	198.76	201.67	52,444	+2.41(+1.21%)
Jan 23, 2023	197.08	200.26	196.79	199.26	49,251	+2.28(+1.16%)
Jan 20, 2023	191.95	196.99	189.47	196.99	48,891	+6.52(+3.42%)
Jan 19, 2023	188.92	193.35	186.64	190.47	62,905	+1.46(+0.77%)
Jan 18, 2023	189.05	193.72	188.68	189.01	54,160	+0.03(+0.02%)
Jan 17, 2023	200.07	200.07	188.33	188.98	77,031	-10.97(-5.49%)
Jan 13, 2023	191.69	200.22	190.41	199.95	93,081	+6.70(+3.47%)
Jan 12, 2023	191.34	194.42	189.50	193.25	62,443	+2.43(+1.27%)
Jan 11, 2023	190.50	193.69	188.07	190.83	69,423	+1.57(+0.83%)
Jan 10, 2023	180.66	189.26	180.66	189.26	55,885	+6.89(+3.78%)
Jan 09, 2023	183.45	185.61	181.86	182.37	74,949	-1.07(-0.58%)
Jan 06, 2023	179.42	183.53	176.86	183.44	52,607	+6.55(+3.70%)
Jan 05, 2023	176.66	179.24	175.20	176.89	96,388	-1.81(-1.01%)
Jan 04, 2023	180.52	181.00	177.72	178.70	63,649	+0.61(+0.34%)

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.