Indicators

Kadant Inc (NY: KAI )

332.98 -8.69 (-2.54%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	321.00	331.06	321.00	327.42	89,756	-5.17(-1.55%)
Mar 27, 2024	322.32	332.81	322.32	332.58	90,853	+11.40(+3.55%)
Mar 26, 2024	318.00	324.56	317.62	321.19	106,439	+4.60(+1.45%)
Mar 25, 2024	326.28	327.70	316.50	316.59	53,261	-9.12(-2.80%)
Mar 22, 2024	325.89	325.89	322.56	325.71	66,512	+0.26(+0.08%)
Mar 21, 2024	322.60	328.48	322.59	325.45	60,568	+5.06(+1.58%)
Mar 20, 2024	313.75	321.79	312.73	320.39	82,756	+5.41(+1.72%)
Mar 19, 2024	314.26	318.09	313.31	314.98	164,643	-0.57(-0.18%)
Mar 18, 2024	317.60	320.04	315.37	315.55	130,550	-1.60(-0.50%)
Mar 15, 2024	314.58	319.89	314.58	317.15	225,272	+0.98(+0.31%)
Mar 14, 2024	323.58	323.73	314.67	316.17	139,142	-9.84(-3.02%)
Mar 13, 2024	323.98	326.80	322.38	326.01	136,941	+2.15(+0.66%)
Mar 12, 2024	323.30	326.05	319.54	323.86	65,354	+1.79(+0.55%)
Mar 11, 2024	324.42	324.86	316.94	322.08	107,903	-4.24(-1.30%)
Mar 08, 2024	331.70	336.36	325.39	326.32	110,798	-4.80(-1.45%)
Mar 07, 2024	326.62	332.25	325.36	331.12	89,894	+7.90(+2.45%)
Mar 06, 2024	320.79	325.28	319.75	323.21	84,366	+4.05(+1.27%)
Mar 05, 2024	322.18	324.80	316.26	319.16	97,251	-6.45(-1.98%)
Mar 04, 2024	327.12	332.86	325.51	325.61	88,922	-0.71(-0.22%)

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.