Indicators

Kadant Inc (NY: KAI )

286.01 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	87.08	89.51	86.33	88.42	75,909	-0.61(-0.69%)
Feb 27, 2020	91.10	93.25	88.93	89.03	73,454	-3.06(-3.32%)
Feb 26, 2020	92.08	93.54	91.18	92.09	63,267	+0.89(+0.97%)
Feb 25, 2020	95.66	95.66	90.42	91.20	64,717	-4.19(-4.39%)
Feb 24, 2020	94.97	96.09	93.87	95.39	55,294	-1.53(-1.58%)
Feb 21, 2020	96.48	97.50	95.68	96.92	30,815	+0.48(+0.49%)
Feb 20, 2020	96.10	98.00	95.47	96.44	24,098	-0.29(-0.30%)
Feb 19, 2020	98.22	98.83	96.55	96.73	40,416	-0.94(-0.97%)
Feb 18, 2020	96.72	98.63	96.38	97.67	53,227	+0.09(+0.09%)
Feb 14, 2020	93.29	98.78	92.45	97.59	140,930	+4.30(+4.61%)
Feb 13, 2020	103.19	105.14	92.42	93.28	435,925	-16.19(-14.79%)
Feb 12, 2020	110.09	110.72	107.00	109.47	67,608	+0.53(+0.48%)
Feb 11, 2020	108.56	109.68	108.29	108.95	54,292	+1.13(+1.05%)
Feb 10, 2020	106.57	108.21	106.32	107.82	76,140	+0.82(+0.76%)
Feb 07, 2020	108.49	108.73	106.88	107.00	34,308	-2.03(-1.87%)
Feb 06, 2020	110.17	111.03	108.79	109.03	40,834	-0.83(-0.75%)
Feb 05, 2020	110.05	110.17	108.67	109.86	48,744	+1.03(+0.95%)
Feb 04, 2020	107.71	109.87	107.71	108.83	33,946	+2.64(+2.48%)

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.