Indicators

Kadant Inc (NY: KAI )

287.01 -1.29 (-0.45%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	94.62	94.62	90.94	91.09	66,342	-3.06(-3.25%)
Feb 27, 2018	95.86	96.24	94.14	94.14	47,408	-1.77(-1.84%)
Feb 26, 2018	94.57	96.31	94.28	95.91	92,308	+1.81(+1.93%)
Feb 23, 2018	94.62	94.62	93.33	94.09	35,069	+0.05(+0.05%)
Feb 22, 2018	94.28	95.19	93.62	94.05	44,002	-0.05(-0.05%)
Feb 21, 2018	92.61	95.10	92.47	94.09	51,614	+1.86(+2.02%)
Feb 20, 2018	92.42	92.90	91.71	92.23	112,640	-0.19(-0.21%)
Feb 16, 2018		92.42	92.42	92.42	0	-0.57(-0.62%)
Feb 15, 2018	93.28	94.00	91.56	93.00	63,453	+0.24(+0.26%)
Feb 14, 2018	88.89	93.47	88.89	92.76	97,401	+3.20(+3.57%)
Feb 13, 2018	89.27	89.99	88.37	89.56	41,573	+0.14(+0.16%)
Feb 12, 2018	89.18	90.51	87.60	89.42	47,574	+0.48(+0.54%)
Feb 09, 2018	89.18	89.96	87.17	88.94	53,876	+0.57(+0.65%)
Feb 08, 2018	89.99	89.99	88.08	88.37	78,580	-1.43(-1.59%)
Feb 07, 2018	89.13	90.80	89.13	89.80	45,563	+0.43(+0.48%)
Feb 06, 2018	92.14	93.62	89.03	89.37	93,251	-6.11(-6.40%)
Feb 05, 2018	95.48	95.48	93.90	95.48	116,842	-0.86(-0.89%)
Feb 02, 2018	96.96	97.05	96.06	96.34	84,605	-1.38(-1.42%)

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.