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 (%)
Nov 30, 2020	127.30	127.64	123.92	125.51	33,686	-3.52(-2.73%)
Nov 27, 2020	128.36	129.72	127.05	129.04	12,432	-0.05(-0.04%)
Nov 25, 2020	128.99	130.50	126.96	129.09	34,955	-0.44(-0.34%)
Nov 24, 2020	129.67	132.32	128.09	129.53	53,775	+0.38(+0.30%)
Nov 23, 2020	128.84	129.77	128.44	129.14	53,635	+0.25(+0.19%)
Nov 20, 2020	128.32	129.66	126.96	128.90	35,362	-0.64(-0.49%)
Nov 19, 2020	129.45	130.10	127.00	129.54	26,358	-0.05(-0.04%)
Nov 18, 2020	131.49	132.27	129.30	129.59	23,881	-1.89(-1.44%)
Nov 17, 2020	130.33	131.74	126.89	131.48	39,652	-0.01(-0.01%)
Nov 16, 2020	130.46	135.96	129.15	131.49	41,460	+3.92(+3.07%)
Nov 13, 2020	127.86	129.75	125.70	127.57	20,993	+1.10(+0.87%)
Nov 12, 2020	127.86	127.91	124.72	126.47	19,259	-2.99(-2.31%)
Nov 11, 2020	132.20	132.20	127.03	129.47	32,276	-1.59(-1.21%)
Nov 10, 2020	122.57	132.29	122.57	131.06	61,360	+10.34(+8.57%)
Nov 09, 2020	126.44	127.81	120.07	120.72	68,398	+1.22(+1.02%)
Nov 06, 2020	123.05	123.05	118.42	119.50	46,572	-2.52(-2.07%)
Nov 05, 2020	117.71	125.46	117.71	122.02	56,105	+3.76(+3.18%)
Nov 04, 2020	125.70	128.43	117.64	118.26	42,290	-9.55(-7.47%)
Nov 03, 2020	120.23	129.00	118.92	127.81	92,055	+9.57(+8.09%)

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.