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

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
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 (%)
Oct 31, 2023 219.31 220.69 218.35 219.54 76,437 -0.28(-0.13%)
Oct 30, 2023 220.11 221.99 217.90 219.82 53,278 +2.28(+1.05%)
Oct 27, 2023 216.44 219.53 216.06 217.53 83,295 +0.96(+0.44%)
Oct 26, 2023 215.97 217.02 213.76 216.57 94,911 +2.03(+0.94%)
Oct 25, 2023 215.77 217.88 214.20 214.55 103,971 -2.79(-1.29%)
Oct 24, 2023 220.76 221.20 214.97 217.34 77,256 -1.08(-0.49%)
Oct 23, 2023 222.52 223.27 217.82 218.42 66,064 -4.08(-1.83%)
Oct 20, 2023 227.67 227.67 222.38 222.50 84,889 -4.46(-1.97%)
Oct 19, 2023 224.02 229.10 224.02 226.96 105,842 +3.20(+1.43%)
Oct 18, 2023 228.85 228.85 223.75 223.76 87,326 -6.81(-2.95%)
Oct 17, 2023 231.69 236.04 230.44 230.56 121,074 -1.79(-0.77%)
Oct 16, 2023 228.46 232.79 228.46 232.35 78,384 +5.96(+2.63%)
Oct 13, 2023 228.33 228.82 224.84 226.39 88,336 -2.50(-1.09%)
Oct 12, 2023 230.49 232.81 228.30 228.90 84,167 -2.38(-1.03%)
Oct 11, 2023 226.51 231.60 226.51 231.28 68,496 +4.92(+2.17%)
Oct 10, 2023 228.93 232.65 226.36 226.36 75,310 -2.48(-1.08%)
Oct 09, 2023 224.70 229.76 224.70 228.84 25,742 +2.36(+1.04%)
Oct 06, 2023 225.13 228.17 224.61 226.48 47,672 +0.74(+0.33%)
Oct 05, 2023 225.03 226.61 223.43 225.75 42,614 +0.33(+0.15%)
Oct 04, 2023 224.46 225.88 222.53 225.42 56,516 +1.50(+0.67%)
Oct 03, 2023 224.34 226.28 223.20 223.91 135,532 -0.86(-0.38%)
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.