Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kadant Inc (NY: KAI )

287.55 +0.30 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 285.49 286.09 279.56 279.72 45,666 -3.91(-1.38%)
Dec 28, 2023 283.39 287.19 283.39 283.63 42,993 -1.15(-0.40%)
Dec 27, 2023 284.69 287.63 284.57 284.78 52,803 +1.20(+0.42%)
Dec 26, 2023 279.94 285.62 279.94 283.58 70,509 +4.40(+1.58%)
Dec 22, 2023 276.93 280.81 276.93 279.18 52,285 +3.41(+1.24%)
Dec 21, 2023 274.94 277.94 274.94 275.77 53,591 +0.02(+0.01%)
Dec 20, 2023 278.74 283.40 275.71 275.75 65,477 -1.82(-0.65%)
Dec 19, 2023 276.99 278.63 274.87 277.56 98,449 +2.44(+0.89%)
Dec 18, 2023 279.23 279.23 274.27 275.12 83,832 -2.56(-0.92%)
Dec 15, 2023 280.70 282.18 277.06 277.69 95,332 -3.28(-1.17%)
Dec 14, 2023 273.42 281.66 273.42 280.97 115,373 +8.04(+2.95%)
Dec 13, 2023 269.43 275.08 267.50 272.93 67,561 +3.45(+1.28%)
Dec 12, 2023 267.94 269.57 266.79 269.47 48,537 +1.38(+0.51%)
Dec 11, 2023 266.88 268.51 266.73 268.10 38,149 +0.70(+0.26%)
Dec 08, 2023 263.81 268.44 263.81 267.40 50,364 +2.62(+0.99%)
Dec 07, 2023 267.83 267.83 263.32 264.78 53,822 -2.01(-0.75%)
Dec 06, 2023 267.41 268.19 265.34 266.79 97,469 +1.65(+0.62%)
Dec 05, 2023 269.99 269.99 263.44 265.14 75,574 -5.87(-2.16%)
Dec 04, 2023 259.94 271.54 259.94 271.01 117,757 +9.24(+3.53%)
Dec 01, 2023 259.29 263.18 257.31 261.77 96,356 +1.70(+0.65%)
Nov 30, 2023 260.22 261.22 256.46 260.07 113,326 +1.85(+0.71%)
Nov 29, 2023 261.50 262.89 257.97 258.23 83,707 -0.78(-0.30%)
Nov 28, 2023 261.78 263.35 257.38 259.00 52,136 -4.55(-1.73%)
Nov 27, 2023 261.41 265.41 258.98 263.56 64,675 -0.60(-0.23%)
Nov 24, 2023 262.35 264.92 262.35 264.15 22,229 +2.12(+0.81%)
Nov 22, 2023 263.00 264.02 261.03 262.04 39,215 +1.19(+0.46%)
Nov 21, 2023 257.17 261.04 256.48 260.85 61,684 +2.32(+0.90%)
Nov 20, 2023 257.44 260.70 257.11 258.54 69,802 +0.14(+0.05%)
Nov 17, 2023 261.58 262.32 258.40 258.40 216,013 -1.61(-0.62%)
Nov 16, 2023 260.70 260.70 257.03 260.00 56,110 -1.12(-0.43%)
Nov 15, 2023 258.64 265.78 258.52 261.12 155,034 +1.49(+0.57%)
Nov 14, 2023 255.40 259.73 254.43 259.63 71,544 +9.83(+3.93%)
Nov 13, 2023 253.47 253.47 247.33 249.80 63,151 +2.32(+0.94%)
Nov 10, 2023 247.05 248.57 245.25 247.48 43,426 +2.55(+1.04%)
Nov 09, 2023 247.26 247.53 244.43 244.93 70,724 +0.38(+0.15%)
Nov 08, 2023 244.38 245.45 243.84 244.56 122,854 -0.16(-0.07%)
Nov 07, 2023 243.59 245.59 242.58 244.72 91,467 -0.47(-0.19%)
Nov 06, 2023 241.58 246.47 241.57 245.18 72,308 +1.31(+0.54%)
Nov 03, 2023 240.58 244.69 238.54 243.88 83,709 +6.67(+2.81%)
Nov 02, 2023 234.20 237.87 231.34 237.21 66,729 +2.34(+1.00%)
Nov 01, 2023 217.39 234.97 217.39 234.87 221,937 +15.33(+6.98%)
Oct 31, 2023 219.31 220.69 218.35 219.54 76,437 -0.28(-0.13%)
Oct 30, 2023 220.11 221.99 217.90 219.82 53,278 +2.28(+1.05%)
Oct 27, 2023 216.44 219.53 216.06 217.53 83,295 +0.96(+0.44%)
Oct 26, 2023 215.97 217.02 213.76 216.57 94,911 +2.03(+0.94%)
Oct 25, 2023 215.77 217.88 214.20 214.55 103,971 -2.79(-1.29%)
Oct 24, 2023 220.76 221.20 214.97 217.34 77,256 -1.08(-0.49%)
Oct 23, 2023 222.52 223.27 217.82 218.42 66,064 -4.08(-1.83%)
Oct 20, 2023 227.67 227.67 222.38 222.50 84,889 -4.46(-1.97%)
Oct 19, 2023 224.02 229.10 224.02 226.96 105,842 +3.20(+1.43%)
Oct 18, 2023 228.85 228.85 223.75 223.76 87,326 -6.81(-2.95%)
Oct 17, 2023 231.69 236.04 230.44 230.56 121,074 -1.79(-0.77%)
Oct 16, 2023 228.46 232.79 228.46 232.35 78,384 +5.96(+2.63%)
Oct 13, 2023 228.33 228.82 224.84 226.39 88,336 -2.50(-1.09%)
Oct 12, 2023 230.49 232.81 228.30 228.90 84,167 -2.38(-1.03%)
Oct 11, 2023 226.51 231.60 226.51 231.28 68,496 +4.92(+2.17%)
Oct 10, 2023 228.93 232.65 226.36 226.36 75,310 -2.48(-1.08%)
Oct 09, 2023 224.70 229.76 224.70 228.84 25,742 +2.36(+1.04%)
Oct 06, 2023 225.13 228.17 224.61 226.48 47,672 +0.74(+0.33%)
Oct 05, 2023 225.03 226.61 223.43 225.75 42,614 +0.33(+0.15%)
Oct 04, 2023 224.46 225.88 222.53 225.42 56,516 +1.50(+0.67%)
Oct 03, 2023 224.34 226.28 223.20 223.91 135,532 -0.86(-0.38%)
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.