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 29, 2019	94.42	95.56	93.54	94.62	34,278	-0.51(-0.53%)
Nov 27, 2019	94.31	95.53	93.99	95.12	29,852	+1.10(+1.17%)
Nov 26, 2019	93.44	94.41	92.67	94.03	50,109	+0.71(+0.76%)
Nov 25, 2019	91.02	93.49	90.24	93.32	55,622	+2.80(+3.09%)
Nov 22, 2019	90.68	90.96	89.60	90.52	44,366	+0.23(+0.26%)
Nov 21, 2019	91.47	91.47	89.51	90.29	44,177	-1.04(-1.14%)
Nov 20, 2019	92.53	92.76	91.13	91.33	60,458	-2.06(-2.21%)
Nov 19, 2019	91.51	94.41	90.73	93.39	67,207	+1.93(+2.11%)
Nov 18, 2019	92.73	92.89	91.07	91.45	46,145	-1.87(-2.01%)
Nov 15, 2019	95.21	95.39	92.65	93.33	65,263	-1.35(-1.43%)
Nov 14, 2019	93.96	94.99	93.41	94.68	67,158	+0.36(+0.38%)
Nov 13, 2019	94.62	95.27	93.29	94.32	68,694	-0.94(-0.99%)
Nov 12, 2019	96.17	97.00	95.16	95.26	108,538	-0.69(-0.72%)
Nov 11, 2019	96.33	97.01	95.20	95.95	91,367	-1.45(-1.49%)
Nov 08, 2019	96.30	97.88	95.21	97.40	88,630	+1.06(+1.10%)
Nov 07, 2019	95.25	96.55	94.50	96.34	83,272	+2.11(+2.24%)
Nov 06, 2019	94.23	95.18	93.97	94.23	80,681	-0.22(-0.24%)
Nov 05, 2019	92.84	94.78	92.77	94.45	71,396	+1.14(+1.22%)
Nov 04, 2019	90.35	93.74	90.06	93.32	80,087	+3.57(+3.97%)

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.