Indicators

Kadant Inc (NY: KAI )

269.28 -7.27 (-2.63%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	11.93	12.20	11.77	11.99	55,396	+0.12(+0.97%)
Sep 27, 2002	12.35	12.39	11.86	11.87	28,486	-0.56(-4.50%)
Sep 26, 2002	12.30	12.70	12.30	12.43	62,602	+0.04(+0.36%)
Sep 25, 2002	12.43	12.57	11.99	12.39	35,017	-0.04(-0.36%)
Sep 24, 2002	12.43	12.60	12.39	12.43	22,856	-0.22(-1.75%)
Sep 23, 2002	12.57	12.74	12.46	12.66	40,083	+0.00(+0.00%)
Sep 20, 2002	12.66	12.66	12.45	12.66	90,076	+0.04(+0.35%)
Sep 19, 2002	13.10	13.28	12.61	12.61	279,798	-0.44(-3.40%)
Sep 18, 2002	13.06	13.14	13.00	13.06	90,526	-0.08(-0.61%)
Sep 17, 2002	13.01	13.14	12.92	13.14	101,560	+0.12(+0.96%)
Sep 16, 2002	12.88	13.02	12.88	13.01	30,963	+0.04(+0.34%)
Sep 13, 2002	12.92	13.06	12.83	12.97	51,230	-0.09(-0.68%)
Sep 12, 2002	12.70	13.06	12.57	13.06	10,358	+0.22(+1.73%)
Sep 11, 2002	12.79	12.88	12.64	12.83	19,816	+0.04(+0.35%)
Sep 10, 2002	13.14	13.23	12.52	12.79	60,238	-0.44(-3.36%)
Sep 09, 2002	13.23	13.28	13.14	13.23	24,095	-0.09(-0.67%)
Sep 06, 2002	13.32	13.37	12.97	13.32	60,688	+0.00(+0.00%)
Sep 05, 2002	13.59	13.59	13.19	13.32	4,728,990	-0.27(-1.96%)
Sep 04, 2002	12.66	13.59	12.57	13.59	35,580	+0.80(+6.25%)

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.