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, 2023	216.23	224.23	216.23	222.10	64,724	+5.59(+2.58%)
Jul 28, 2023	213.61	219.35	213.61	216.51	36,292	+2.96(+1.39%)
Jul 27, 2023	210.12	213.57	210.12	213.55	53,199	+3.49(+1.66%)
Jul 26, 2023	209.58	211.39	207.49	210.06	35,871	+0.81(+0.39%)
Jul 25, 2023	209.02	212.20	208.83	209.25	42,224	+0.03(+0.01%)
Jul 24, 2023	212.09	212.80	208.58	209.22	31,852	-1.41(-0.67%)
Jul 21, 2023	214.26	215.27	210.34	210.63	55,109	-2.57(-1.21%)
Jul 20, 2023	213.53	219.24	211.17	213.20	49,052	-0.43(-0.20%)
Jul 19, 2023	217.95	217.97	211.90	213.63	74,238	-4.50(-2.07%)
Jul 18, 2023	216.83	218.66	215.15	218.13	35,356	+2.26(+1.05%)
Jul 17, 2023	212.67	218.30	211.10	215.87	59,612	+2.53(+1.19%)
Jul 14, 2023	213.34	215.44	211.18	213.34	69,578	-0.81(-0.38%)
Jul 13, 2023	213.78	215.34	211.88	214.15	59,552	-0.15(-0.07%)
Jul 12, 2023	215.15	218.51	213.56	214.29	34,631	+2.95(+1.40%)
Jul 11, 2023	209.38	212.19	208.97	211.34	55,652	+2.24(+1.07%)
Jul 10, 2023	207.87	213.39	207.87	209.10	58,936	-0.05(-0.02%)
Jul 07, 2023	209.50	213.60	208.96	209.15	41,898	+0.15(+0.07%)
Jul 06, 2023	211.36	212.91	208.80	209.00	53,603	-4.97(-2.32%)
Jul 05, 2023	215.07	215.15	212.49	213.97	34,591	-3.51(-1.62%)

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.