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 26, 2021	165.80	173.62	165.12	171.03	121,983	+6.97(+4.25%)
Feb 25, 2021	163.40	166.27	159.66	164.06	29,380	-0.15(-0.09%)
Feb 24, 2021	161.20	165.04	160.40	164.21	56,298	+3.01(+1.87%)
Feb 23, 2021	159.01	161.80	159.01	161.20	49,221	+0.00(+0.00%)
Feb 22, 2021	152.24	166.94	150.69	161.20	68,443	+8.01(+5.23%)
Feb 19, 2021	149.15	153.79	147.57	153.19	57,787	+5.92(+4.02%)
Feb 18, 2021	133.68	147.29	127.34	147.27	52,876	+3.05(+2.11%)
Feb 17, 2021	142.99	146.13	142.52	144.22	25,768	-0.46(-0.32%)
Feb 16, 2021	148.42	149.40	144.69	144.69	44,980	-3.01(-2.04%)
Feb 12, 2021	144.05	147.69	143.00	147.69	32,454	+4.03(+2.81%)
Feb 11, 2021	144.49	144.49	140.77	143.66	21,531	-0.06(-0.04%)
Feb 10, 2021	143.54	145.04	142.26	143.72	47,008	-0.14(-0.10%)
Feb 09, 2021	144.75	145.52	141.18	143.86	47,961	-1.76(-1.21%)
Feb 08, 2021	145.45	145.76	143.32	145.62	37,730	+0.05(+0.03%)
Feb 05, 2021	147.50	147.50	144.35	145.57	34,692	+0.33(+0.23%)
Feb 04, 2021	144.48	146.20	144.00	145.24	19,420	-0.09(-0.06%)
Feb 03, 2021	146.31	146.31	142.62	145.32	28,069	-2.33(-1.58%)
Feb 02, 2021	143.49	147.65	141.55	147.65	30,753	+5.02(+3.52%)

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.