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, 2014	36.71	37.20	36.00	36.23	32,993	-0.33(-0.91%)
Feb 27, 2014	36.02	37.08	35.99	36.56	38,250	+0.39(+1.07%)
Feb 26, 2014	35.60	36.51	35.60	36.18	82,059	+0.79(+2.24%)
Feb 25, 2014	35.41	35.52	35.10	35.38	22,004	+0.09(+0.26%)
Feb 24, 2014	34.87	35.31	34.62	35.29	47,067	+0.67(+1.93%)
Feb 21, 2014	34.74	35.19	34.31	34.62	79,519	+0.15(+0.45%)
Feb 20, 2014	33.58	34.66	33.57	34.47	33,496	+1.49(+4.51%)
Feb 19, 2014	32.67	33.06	32.55	32.98	45,016	-0.04(-0.11%)
Feb 18, 2014	32.34	33.19	32.20	33.02	38,977	+0.62(+1.92%)
Feb 14, 2014	32.47	32.39	32.39	32.39	43,441	-0.02(-0.06%)
Feb 13, 2014	31.53	32.64	31.52	32.41	24,231	+0.50(+1.55%)
Feb 12, 2014	31.45	32.08	31.22	31.92	30,493	+0.54(+1.73%)
Feb 11, 2014	30.19	31.76	30.19	31.38	22,053	+0.92(+3.02%)
Feb 10, 2014	30.88	30.88	30.11	30.45	50,616	-0.54(-1.75%)
Feb 07, 2014	31.17	31.57	30.64	31.00	57,437	-0.07(-0.23%)
Feb 06, 2014	31.11	31.59	30.84	31.07	45,227	+0.15(+0.50%)
Feb 05, 2014	31.43	31.57	30.69	30.91	42,277	-0.62(-1.97%)
Feb 04, 2014	31.53	32.03	31.19	31.54	43,327	+0.14(+0.43%)

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.