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, 2022	186.99	195.84	186.99	194.97	97,587	+6.84(+3.63%)
Feb 25, 2022	186.35	192.25	187.08	188.13	86,517	+2.56(+1.38%)
Feb 24, 2022	185.28	186.26	181.62	185.57	90,010	-2.70(-1.43%)
Feb 23, 2022	194.62	195.72	187.90	188.27	43,705	-6.17(-3.18%)
Feb 22, 2022	195.61	198.47	192.53	194.44	35,439	-2.51(-1.27%)
Feb 18, 2022				196.95	0	-3.65(-1.82%)
Feb 17, 2022	217.33	217.34	199.56	200.60	49,316	-6.76(-3.26%)
Feb 16, 2022	209.64	210.38	204.34	207.36	36,253	-2.93(-1.40%)
Feb 15, 2022	209.98	214.10	209.80	210.29	25,782	+2.12(+1.02%)
Feb 14, 2022	209.29	209.64	205.97	208.17	30,051	+0.70(+0.34%)
Feb 11, 2022	206.09	208.41	206.09	207.46	52,362	-0.28(-0.13%)
Feb 10, 2022	206.42	209.64	206.42	207.74	41,498	-2.80(-1.33%)
Feb 09, 2022	207.44	210.74	205.08	210.54	43,265	+4.45(+2.16%)
Feb 08, 2022	201.78	207.54	201.44	206.09	21,681	+5.13(+2.55%)
Feb 07, 2022	199.60	203.46	197.56	200.96	38,520	-0.63(-0.31%)
Feb 04, 2022	195.06	204.48	193.64	201.60	50,473	+4.61(+2.34%)
Feb 03, 2022	201.04		196.09	196.98	32,375	-7.17(-3.51%)
Feb 02, 2022	207.54	209.62	204.16	204.16	35,456	-4.43(-2.12%)

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.