Indicators

Kadant Inc (NY: KAI )

286.01 +10.80 (+3.92%)

Official Closing 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 (%)
Mar 28, 2013	22.43	22.43	22.11	22.20	39,033	-0.23(-1.03%)
Mar 27, 2013	22.68	22.85	22.27	22.43	36,782	-0.50(-2.17%)
Mar 26, 2013	23.07	23.07	22.78	22.93	42,884	-0.01(-0.04%)
Mar 25, 2013	22.87	22.97	22.30	22.94	30,173	+0.19(+0.82%)
Mar 22, 2013	22.91	22.91	22.43	22.75	23,451	+0.02(+0.08%)
Mar 21, 2013	23.00	23.09	22.57	22.74	28,739	-0.44(-1.92%)
Mar 20, 2013	22.78	23.38	22.69	23.18	20,103	+0.49(+2.15%)
Mar 19, 2013	23.38	23.38	22.30	22.69	35,983	-0.55(-2.37%)
Mar 18, 2013	23.87	23.87	23.22	23.24	20,685	-0.86(-3.57%)
Mar 15, 2013	24.26	24.42	23.91	24.10	59,525	-0.08(-0.33%)
Mar 14, 2013	23.45	24.18	23.45	24.18	83,438	+0.72(+3.07%)
Mar 13, 2013	23.49	23.51	23.03	23.46	5,966	+0.06(+0.27%)
Mar 12, 2013	23.13	23.76	22.96	23.40	20,548	+0.14(+0.61%)
Mar 11, 2013	23.46	23.58	23.10	23.26	17,185	-0.35(-1.47%)
Mar 08, 2013	23.49	23.80	23.21	23.61	25,555	+0.38(+1.64%)
Mar 07, 2013	23.02	23.39	22.91	23.22	13,689	+0.23(+1.00%)
Mar 06, 2013	23.07	23.16	22.72	22.99	14,655	-0.04(-0.19%)
Mar 05, 2013	22.60	23.07	22.60	23.04	31,716	+0.59(+2.65%)
Mar 04, 2013	21.95	22.52	21.79	22.44	21,904	+0.36(+1.61%)

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.