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 (%)
Nov 30, 2015	39.91	40.37	39.68	40.14	36,753	+0.21(+0.53%)
Nov 27, 2015	39.65	40.17	39.65	39.93	9,541	+0.19(+0.49%)
Nov 25, 2015	39.79	39.73	39.73	39.73	45,529	+0.14(+0.35%)
Nov 24, 2015	38.67	39.73	38.55	39.60	39,117	+0.61(+1.57%)
Nov 23, 2015	38.16	39.06	37.99	38.98	63,177	+0.66(+1.72%)
Nov 20, 2015	38.04	38.92	37.87	38.33	59,100	+0.52(+1.37%)
Nov 19, 2015	38.01	38.62	37.45	37.81	43,156	-0.07(-0.20%)
Nov 18, 2015	36.89	37.94	36.89	37.88	65,329	+1.06(+2.87%)
Nov 17, 2015	36.40	37.22	36.40	36.82	21,964	+0.01(+0.03%)
Nov 16, 2015	36.66	36.99	36.35	36.82	98,036	+0.25(+0.68%)
Nov 13, 2015	36.68	37.23	36.46	36.56	64,100	-0.26(-0.70%)
Nov 12, 2015	37.10	37.37	36.68	36.82	118,113	-0.58(-1.56%)
Nov 11, 2015	38.29	38.29	37.32	37.41	53,866	-0.86(-2.25%)
Nov 10, 2015	37.45	38.40	37.38	38.27	73,401	+0.82(+2.18%)
Nov 09, 2015	38.05	38.19	37.07	37.45	76,962	-0.93(-2.41%)
Nov 06, 2015	36.82	38.44	36.44	38.38	80,563	+1.44(+3.89%)
Nov 05, 2015	38.11	38.11	36.64	36.95	56,293	-1.24(-3.25%)
Nov 04, 2015	38.02	39.00	37.88	38.19	67,219	-0.02(-0.05%)
Nov 03, 2015	38.58	38.88	37.94	38.21	62,026	-0.57(-1.48%)

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.