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 (%)
Sep 29, 2023	225.96	226.52	223.03	224.79	85,834	-0.21(-0.09%)
Sep 28, 2023	222.50	225.99	222.50	225.00	49,265	+2.46(+1.11%)
Sep 27, 2023	222.19	223.46	221.21	222.54	53,464	+1.28(+0.58%)
Sep 26, 2023	221.24	222.57	220.58	221.25	55,337	-0.38(-0.17%)
Sep 25, 2023	218.32	222.19	220.96	221.63	50,861	+1.53(+0.70%)
Sep 22, 2023	219.54	222.04	219.54	220.09	64,765	-0.18(-0.08%)
Sep 21, 2023	220.43	221.70	217.84	220.27	90,892	+0.26(+0.12%)
Sep 20, 2023	220.99	222.69	219.41	220.01	66,026	+0.06(+0.03%)
Sep 19, 2023	219.71	221.70	218.74	219.96	54,166	-0.26(-0.12%)
Sep 18, 2023	221.45	223.22	219.21	220.21	171,066	+0.08(+0.04%)
Sep 15, 2023	222.58	222.58	219.38	220.13	86,751	-1.17(-0.53%)
Sep 14, 2023	221.11	222.70	218.44	221.30	55,288	+2.76(+1.26%)
Sep 13, 2023	218.16	220.15	217.67	218.54	64,762	-0.72(-0.33%)
Sep 12, 2023	218.86	221.34	217.92	219.26	33,650	+0.00(+0.00%)
Sep 11, 2023	219.26	220.76	217.16	219.26	70,115	+0.78(+0.36%)
Sep 08, 2023	218.30	219.99	217.25	218.48	50,734	-0.79(-0.36%)
Sep 07, 2023	219.34	220.36	216.12	219.27	50,531	+0.01(+0.00%)
Sep 06, 2023	217.64	220.21	217.28	219.26	32,764	+0.30(+0.14%)
Sep 05, 2023	217.92	219.51	213.14	218.96	69,998	-0.80(-0.36%)

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.