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 (%)
Jul 31, 2002	12.43	12.79	12.18	12.66	111,469	+0.36(+2.89%)
Jul 30, 2002	12.26	12.35	11.90	12.30	49,204	+0.09(+0.73%)
Jul 29, 2002	12.43	12.79	12.21	12.21	79,379	-0.31(-2.48%)
Jul 26, 2002	12.08	12.52	12.03	12.52	8,444	+0.27(+2.17%)
Jul 25, 2002	12.35	12.35	11.78	12.26	37,831	+0.03(+0.22%)
Jul 24, 2002	11.32	12.35	11.11	12.23	54,946	+0.68(+5.92%)
Jul 23, 2002	12.43	12.43	11.55	11.55	15,087	-0.89(-7.14%)
Jul 22, 2002	12.43	12.61	12.21	12.43	92,890	-0.09(-0.71%)
Jul 19, 2002	12.92	12.92	12.39	12.52	26,347	-0.80(-6.00%)
Jul 17, 2002	12.97	13.32	12.79	13.32	84,333	-0.40(-2.91%)
Jul 12, 2002	13.63	13.81	13.54	13.72	16,551	+0.09(+0.65%)
Jul 11, 2002	14.34	14.34	13.63	13.63	81,969	-0.58(-4.06%)
Jul 10, 2002	14.25	14.39	14.21	14.21	151,327	-0.09(-0.62%)
Jul 09, 2002	14.21	14.43	14.21	14.30	5,179,370	+0.13(+0.94%)
Jul 08, 2002	14.39	14.39	14.17	14.17	39,408	-0.22(-1.54%)
Jul 05, 2002	14.30	14.39	14.24	14.39	35,917	+0.09(+0.62%)
Jul 04, 2002	14.21	14.34	13.99	14.30	40,421	+0.00(+0.00%)
Jul 03, 2002	14.21	14.34	13.99	14.30	40,421	+0.09(+0.62%)
Jul 02, 2002	14.34	14.38	13.90	14.21	60,801	-0.26(-1.78%)

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.