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 29, 2023	285.49	286.09	279.56	279.72	45,666	-3.91(-1.38%)
Dec 28, 2023	283.39	287.19	283.39	283.63	42,993	-1.15(-0.40%)
Dec 27, 2023	284.69	287.63	284.57	284.78	52,803	+1.20(+0.42%)
Dec 26, 2023	279.94	285.62	279.94	283.58	70,509	+4.40(+1.58%)
Dec 22, 2023	276.93	280.81	276.93	279.18	52,285	+3.41(+1.24%)
Dec 21, 2023	274.94	277.94	274.94	275.77	53,591	+0.02(+0.01%)
Dec 20, 2023	278.74	283.40	275.71	275.75	65,477	-1.82(-0.65%)
Dec 19, 2023	276.99	278.63	274.87	277.56	98,449	+2.44(+0.89%)
Dec 18, 2023	279.23	279.23	274.27	275.12	83,832	-2.56(-0.92%)
Dec 15, 2023	280.70	282.18	277.06	277.69	95,332	-3.28(-1.17%)
Dec 14, 2023	273.42	281.66	273.42	280.97	115,373	+8.04(+2.95%)
Dec 13, 2023	269.43	275.08	267.50	272.93	67,561	+3.45(+1.28%)
Dec 12, 2023	267.94	269.57	266.79	269.47	48,537	+1.38(+0.51%)
Dec 11, 2023	266.88	268.51	266.73	268.10	38,149	+0.70(+0.26%)
Dec 08, 2023	263.81	268.44	263.81	267.40	50,364	+2.62(+0.99%)
Dec 07, 2023	267.83	267.83	263.32	264.78	53,822	-2.01(-0.75%)
Dec 06, 2023	267.41	268.19	265.34	266.79	97,469	+1.65(+0.62%)
Dec 05, 2023	269.99	269.99	263.44	265.14	75,574	-5.87(-2.16%)
Dec 04, 2023	259.94	271.54	259.94	271.01	117,757	+9.24(+3.53%)

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.