Indicators

Kadant Inc (NY: KAI )

270.01 -3.21 (-1.17%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	85.53	86.05	83.68	84.29	66,611	-1.58(-1.84%)
Feb 27, 2019	84.82	86.30	84.37	85.88	44,748	+0.68(+0.80%)
Feb 26, 2019	85.11	86.06	84.82	85.19	44,339	+0.21(+0.25%)
Feb 25, 2019	85.55	86.06	84.90	84.98	99,373	+0.33(+0.39%)
Feb 22, 2019	84.04	84.74	83.48	84.65	54,154	+0.86(+1.02%)
Feb 21, 2019	85.72	86.37	82.81	83.79	72,361	-2.50(-2.89%)
Feb 20, 2019	84.95	86.73	84.88	86.29	78,767	+1.41(+1.66%)
Feb 19, 2019	84.83	85.78	84.55	84.88	98,011	-0.58(-0.68%)
Feb 15, 2019	86.69	87.25	85.08	85.46	56,021	-0.88(-1.02%)
Feb 14, 2019	84.55	90.16	84.36	86.34	132,865	+1.99(+2.35%)
Feb 13, 2019	84.51	85.06	83.88	84.35	45,596	+0.23(+0.27%)
Feb 12, 2019	83.08	84.63	83.08	84.12	74,847	+1.49(+1.81%)
Feb 11, 2019	82.83	84.02	81.85	82.63	40,365	-0.04(-0.05%)
Feb 08, 2019	81.74	83.03	81.41	82.67	40,667	+0.40(+0.49%)
Feb 07, 2019	84.03	84.11	81.67	82.26	42,493	-2.40(-2.84%)
Feb 06, 2019	83.02	85.35	83.02	84.66	67,029	+1.66(+2.00%)
Feb 05, 2019	82.68	83.78	81.79	83.00	74,014	+0.65(+0.78%)
Feb 04, 2019	82.03	82.90	81.40	82.36	41,147	+0.42(+0.52%)

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.