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, 2023	212.99	216.18	211.97	213.32	62,620	-0.09(-0.04%)
Feb 27, 2023	212.21	216.56	209.89	213.41	48,555	+2.80(+1.33%)
Feb 24, 2023	208.77	211.72	208.77	210.61	68,542	-1.59(-0.75%)
Feb 23, 2023	213.29	214.66	209.27	212.20	92,671	-0.72(-0.34%)
Feb 22, 2023	207.57	215.69	206.01	212.92	125,796	+5.04(+2.42%)
Feb 21, 2023	213.93	216.50	206.81	207.88	114,493	-9.31(-4.29%)
Feb 17, 2023	214.56	218.60	211.20	217.19	86,155	+6.90(+3.28%)
Feb 16, 2023	198.81	213.43	194.38	210.29	123,650	+11.54(+5.81%)
Feb 15, 2023	200.84	202.44	198.47	198.76	94,355	-2.19(-1.09%)
Feb 14, 2023	200.46	202.35	198.01	200.94	56,606	+0.35(+0.17%)
Feb 13, 2023	201.76	203.43	199.99	200.59	73,724	-0.03(-0.01%)
Feb 10, 2023	198.96	201.58	198.67	200.62	58,609	-0.67(-0.33%)
Feb 09, 2023	206.96	208.65	200.51	201.29	67,967	-5.12(-2.48%)
Feb 08, 2023	206.33	210.46	203.91	206.41	82,904	-2.96(-1.41%)
Feb 07, 2023	205.69	209.41	204.82	209.37	61,012	+2.43(+1.17%)
Feb 06, 2023	212.27	212.27	205.98	206.94	52,938	-5.72(-2.69%)
Feb 03, 2023	211.35	213.79	209.89	212.67	58,505	-0.07(-0.03%)
Feb 02, 2023	208.48	213.31	207.45	212.74	85,135	+6.31(+3.06%)

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.