Indicators

Kadant Inc (NY: KAI )

282.37 +2.79 (+1.00%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	279.98	282.90	277.73	282.37	63,833	+2.79(+1.00%)
Apr 25, 2024	282.12	282.12	276.74	279.58	58,826	-6.31(-2.21%)
Apr 24, 2024	287.96	292.44	284.46	285.89	66,938	-3.61(-1.25%)
Apr 23, 2024	283.86	290.14	282.99	289.50	45,601	+6.74(+2.38%)
Apr 22, 2024	284.33	286.75	280.19	282.76	53,180	+0.77(+0.27%)
Apr 19, 2024	283.62	286.02	281.12	281.99	106,891	-1.91(-0.67%)
Apr 18, 2024	284.49	287.25	282.83	283.90	66,657	-1.20(-0.42%)
Apr 17, 2024	291.57	291.57	284.64	285.10	61,056	-5.93(-2.04%)
Apr 16, 2024	288.49	292.73	288.49	291.03	50,135	+0.11(+0.04%)
Apr 15, 2024	296.28	296.28	289.37	290.92	45,019	-2.85(-0.97%)
Apr 12, 2024	293.80	295.57	292.05	293.77	62,419	-3.72(-1.25%)
Apr 11, 2024	298.33	300.42	295.30	297.49	59,909	+0.49(+0.16%)
Apr 10, 2024	299.06	301.50	292.19	297.00	100,623	-8.22(-2.69%)
Apr 09, 2024	305.71	307.29	297.01	305.22	63,612	-0.32(-0.10%)
Apr 08, 2024	302.24	308.74	301.44	305.54	57,798	+6.15(+2.06%)
Apr 05, 2024	302.18	304.94	298.79	299.39	142,764	-3.65(-1.20%)
Apr 04, 2024	312.93	314.18	302.40	303.03	77,328	-5.91(-1.91%)
Apr 03, 2024	311.20	313.96	307.20	308.95	86,099	-5.43(-1.73%)
Apr 02, 2024	324.42	325.07	314.00	314.38	65,183	-12.59(-3.85%)

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.