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 (%)
May 29, 2020	93.14	95.47	92.09	94.60	101,947	+0.19(+0.20%)
May 28, 2020	100.06	100.06	93.79	94.41	115,554	-4.83(-4.86%)
May 27, 2020	99.94	102.00	98.14	99.24	83,735	+1.19(+1.22%)
May 26, 2020	95.75	98.72	95.75	98.05	64,988	+5.34(+5.76%)
May 22, 2020	92.23	93.14	90.87	92.70	32,856	+0.74(+0.81%)
May 21, 2020	92.50	93.77	91.60	91.96	44,126	-0.08(-0.08%)
May 20, 2020	91.69	93.27	91.28	92.04	59,195	+1.77(+1.96%)
May 19, 2020	90.51	92.32	89.84	90.27	68,500	-1.37(-1.49%)
May 18, 2020	88.30	92.00	88.30	91.64	91,539	+6.04(+7.05%)
May 15, 2020	85.72	90.34	84.48	85.60	101,742	-0.04(-0.05%)
May 14, 2020	77.99	86.02	76.03	85.64	126,858	+6.61(+8.37%)
May 13, 2020	78.67	79.68	77.67	79.03	72,527	-0.61(-0.76%)
May 12, 2020	84.59	84.59	79.19	79.63	98,403	-3.43(-4.13%)
May 11, 2020	82.98	84.46	81.26	83.06	93,123	-1.63(-1.93%)
May 08, 2020	82.45	84.94	82.45	84.69	50,871	+3.92(+4.85%)
May 07, 2020	81.24	81.54	79.97	80.78	38,894	+1.21(+1.52%)
May 06, 2020	79.36	81.13	79.06	79.56	197,447	+0.24(+0.31%)
May 05, 2020	81.58	81.71	78.22	79.32	64,376	-0.61(-0.76%)
May 04, 2020	80.17	81.51	77.75	79.93	54,954	-1.26(-1.55%)

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.