Indicators

Kadant Inc (NY: KAI )

276.55 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	18.12	18.65	17.86	18.57	39,295	+0.28(+1.55%)
Jul 28, 2006	17.82	18.50	17.82	18.29	20,604	+0.52(+2.95%)
Jul 27, 2006	17.94	18.43	17.67	17.76	44,587	-0.05(-0.30%)
Jul 26, 2006	18.07	18.26	17.66	17.82	62,039	-0.39(-2.15%)
Jul 25, 2006	17.97	18.34	17.55	18.21	52,694	+0.22(+1.23%)
Jul 24, 2006	17.68	18.21	17.62	17.98	117,211	+0.31(+1.76%)
Jul 21, 2006	17.72	17.92	17.54	17.67	55,171	-0.04(-0.25%)
Jul 20, 2006	19.05	19.09	17.67	17.72	58,436	-1.19(-6.29%)
Jul 19, 2006	17.80	18.99	17.62	18.91	34,228	+1.10(+6.18%)
Jul 18, 2006	18.21	18.35	17.54	17.81	167,541	-0.25(-1.38%)
Jul 17, 2006	18.08	18.24	17.90	18.06	99,421	+0.09(+0.49%)
Jul 14, 2006	18.03	18.16	17.64	17.97	119,350	-0.10(-0.54%)
Jul 13, 2006	18.56	18.67	18.01	18.06	57,986	-0.59(-3.14%)
Jul 12, 2006	19.60	19.63	18.48	18.65	109,329	-0.99(-5.02%)
Jul 11, 2006	19.36	19.72	18.76	19.64	77,352	+0.14(+0.73%)
Jul 10, 2006	19.38	19.61	19.28	19.49	38,057	+0.10(+0.50%)
Jul 07, 2006	19.76	19.83	19.39	19.40	42,335	-0.41(-2.06%)
Jul 06, 2006	19.23	19.98	19.23	19.81	94,129	+0.48(+2.48%)
Jul 05, 2006	20.21	20.34	19.09	19.33	114,396	-1.00(-4.94%)

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.