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 (%)
Dec 31, 2012	23.28	24.06	23.22	23.54	31,599	+0.22(+0.95%)
Dec 28, 2012	23.30	23.63	23.19	23.32	13,798	-0.12(-0.49%)
Dec 27, 2012	23.03	23.54	22.78	23.44	21,025	+0.37(+1.62%)
Dec 26, 2012	23.42	23.50	23.00	23.07	13,850	-0.36(-1.52%)
Dec 24, 2012	23.51	23.51	23.25	23.42	4,155	-0.20(-0.86%)
Dec 21, 2012	23.18	23.71	22.91	23.62	80,001	+0.32(+1.37%)
Dec 20, 2012	23.86	23.86	23.12	23.30	29,699	-0.46(-1.94%)
Dec 19, 2012	23.90	23.90	23.47	23.77	15,663	-0.18(-0.74%)
Dec 18, 2012	23.70	23.95	23.36	23.94	21,073	+0.24(+1.01%)
Dec 17, 2012	22.27	23.70	22.27	23.70	54,184	+1.47(+6.63%)
Dec 14, 2012	22.09	22.29	21.91	22.23	23,354	+0.06(+0.28%)
Dec 13, 2012	22.06	22.28	21.84	22.17	22,380	-0.12(-0.52%)
Dec 12, 2012	22.67	22.70	22.19	22.28	8,936	-0.39(-1.72%)
Dec 11, 2012	22.99	22.99	22.38	22.67	35,913	-0.16(-0.70%)
Dec 10, 2012	22.88	22.88	22.35	22.83	21,412	+0.04(+0.16%)
Dec 07, 2012	22.61	22.83	22.37	22.80	14,782	+0.35(+1.54%)
Dec 06, 2012	22.24	22.45	21.93	22.45	23,924	+0.28(+1.28%)
Dec 05, 2012	22.39	22.46	21.99	22.17	14,529	-0.16(-0.72%)

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.