Indicators

Kadant Inc (NY: KAI )

269.52 -7.03 (-2.54%)

Streaming Delayed Price Updated: 2:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	87.42	88.39	86.97	87.75	246,806	+0.66(+0.75%)
Jun 27, 2019	86.63	87.17	86.16	87.10	71,669	+0.86(+1.00%)
Jun 26, 2019	86.61	87.19	85.92	86.24	31,110	+0.19(+0.22%)
Jun 25, 2019	86.22	87.01	85.90	86.04	86,725	-0.21(-0.25%)
Jun 24, 2019	87.97	88.86	85.96	86.26	45,365	-1.74(-1.98%)
Jun 21, 2019	87.38	89.49	86.39	88.00	282,197	+0.13(+0.14%)
Jun 20, 2019	88.78	89.03	86.72	87.87	82,883	+0.17(+0.20%)
Jun 19, 2019	86.98	87.98	86.86	87.70	60,337	+0.62(+0.71%)
Jun 18, 2019	87.99	89.69	86.62	87.08	62,280	-0.15(-0.17%)
Jun 17, 2019	86.37	88.24	86.37	87.22	111,147	+1.06(+1.23%)
Jun 14, 2019	85.68	86.75	84.23	86.16	75,645	+0.53(+0.62%)
Jun 13, 2019	85.68	86.64	84.86	85.63	97,415	+0.28(+0.33%)
Jun 12, 2019	84.71	85.51	84.46	85.35	44,666	+0.63(+0.74%)
Jun 11, 2019	85.47	86.60	84.51	84.72	66,238	+0.04(+0.05%)
Jun 10, 2019	83.66	85.13	83.66	84.68	41,738	+1.43(+1.72%)
Jun 07, 2019	83.26	84.05	82.86	83.25	47,602	+0.45(+0.55%)
Jun 06, 2019	83.25	84.15	81.97	82.80	28,625	-0.34(-0.41%)
Jun 05, 2019	82.24	83.66	81.51	83.13	52,395	+0.97(+1.18%)
Jun 04, 2019	80.47	82.24	80.21	82.17	40,724	+2.80(+3.53%)

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.