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 (%)
Feb 28, 2005	18.03	18.03	17.74	17.81	37,831	-0.31(-1.72%)
Feb 25, 2005	17.85	18.24	17.85	18.12	43,123	+0.33(+1.85%)
Feb 24, 2005	17.43	17.85	17.42	17.79	19,366	+0.33(+1.88%)
Feb 23, 2005	17.67	17.75	17.45	17.46	30,738	-0.12(-0.71%)
Feb 22, 2005	17.89	17.89	17.48	17.59	88,161	-0.57(-3.13%)
Feb 18, 2005	18.65	18.78	18.07	18.15	30,851	-0.47(-2.53%)
Feb 17, 2005	18.43	18.85	17.51	18.62	77,352	+0.11(+0.58%)
Feb 16, 2005	18.38	18.66	18.38	18.52	56,973	+0.14(+0.77%)
Feb 15, 2005	18.16	18.65	18.15	18.38	46,163	+0.31(+1.72%)
Feb 14, 2005	17.90	18.24	17.78	18.06	33,891	+0.04(+0.25%)
Feb 11, 2005	17.72	18.04	17.59	18.02	35,242	+0.39(+2.22%)
Feb 10, 2005	17.76	17.92	17.63	17.63	33,102	-0.19(-1.05%)
Feb 09, 2005	18.21	18.21	17.76	17.82	36,818	-0.36(-2.00%)
Feb 08, 2005	18.15	18.18	17.97	18.18	26,685	-0.03(-0.15%)
Feb 07, 2005	17.72	18.21	17.72	18.21	28,936	+0.58(+3.27%)
Feb 04, 2005	17.45	17.63	17.29	17.63	50,892	+0.10(+0.56%)
Feb 03, 2005	17.59	17.68	17.28	17.53	26,797	-0.11(-0.60%)
Feb 02, 2005	17.05	17.64	17.05	17.64	25,221	+0.59(+3.44%)

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.