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

Kadant Inc (NY: KAI )

282.37 +2.79 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 9.583 10.81 9.397 10.23 92,746 +0.81(+8.58%)
Mar 30, 2009 9.317 9.849 9.121 9.423 81,206 -0.74(-7.26%)
Mar 26, 2009 9.965 10.19 9.965 10.16 88,221 +0.36(+3.72%)
Mar 25, 2009 9.219 10.52 9.219 9.796 71,009 +0.67(+7.40%)
Mar 24, 2009 9.787 10.20 9.112 9.121 70,093 -0.83(-8.30%)
Mar 23, 2009 9.619 9.947 9.601 9.947 73,022 +1.63(+19.66%)
Mar 20, 2009 8.757 9.086 8.313 8.313 87,762 -0.42(-4.78%)
Mar 19, 2009 8.908 9.183 8.686 8.730 54,722 -0.06(-0.71%)
Mar 18, 2009 8.002 8.970 7.727 8.793 70,299 +0.73(+9.03%)
Mar 17, 2009 7.780 8.446 7.451 8.064 105,453 +0.26(+3.30%)
Mar 16, 2009 7.682 8.126 7.629 7.807 87,818 +0.27(+3.53%)
Mar 13, 2009 7.460 7.682 7.283 7.540 0 +0.05(+0.71%)
Mar 12, 2009 6.261 7.576 6.119 7.487 82,460 +1.18(+18.73%)
Mar 11, 2009 6.359 6.643 6.270 6.306 51,500 +0.00(+0.00%)
Mar 10, 2009 5.986 6.519 5.888 6.306 71,254 +0.41(+6.93%)
Mar 09, 2009 6.075 6.359 5.773 5.897 141,983 -0.26(-4.18%)
Mar 06, 2009 6.244 6.519 6.057 6.155 0 -0.12(-1.84%)
Mar 05, 2009 6.652 6.927 6.164 6.270 30,982 -0.52(-7.59%)
Mar 04, 2009 6.972 7.016 6.599 6.785 56,970 -0.60(-8.06%)
Mar 02, 2009 7.904 8.020 7.283 7.380 95,952 -0.67(-8.28%)
Feb 27, 2009 7.824 8.304 7.824 8.047 0 +0.14(+1.80%)
Feb 26, 2009 8.215 8.269 7.887 7.904 38,176 -0.28(-3.47%)
Feb 25, 2009 8.579 8.579 8.029 8.189 64,583 -0.52(-5.92%)
Feb 24, 2009 8.162 8.801 7.975 8.704 81,494 +0.68(+8.53%)
Feb 23, 2009 8.615 8.615 7.967 8.020 51,898 -0.45(-5.35%)
Feb 20, 2009 8.553 8.739 8.437 8.473 76,214 -0.20(-2.25%)
Feb 19, 2009 8.979 9.103 8.659 8.668 43,827 -0.25(-2.79%)
Feb 18, 2009 8.979 9.201 8.837 8.917 59,393 -0.02(-0.20%)
Feb 17, 2009 8.846 9.041 8.722 8.935 47,123 -0.24(-2.61%)
Feb 13, 2009 8.970 9.325 8.970 9.174 99,943 +0.17(+1.87%)
Feb 12, 2009 8.722 9.059 8.597 9.006 64,174 +0.15(+1.71%)
Feb 11, 2009 8.757 8.988 8.624 8.855 43,908 +0.17(+1.94%)
Feb 10, 2009 9.397 9.636 8.677 8.686 54,288 -0.78(-8.26%)
Feb 09, 2009 9.441 9.583 9.352 9.468 27,010 -0.04(-0.37%)
Feb 06, 2009 9.432 9.849 9.405 9.503 38,745 +0.09(+0.94%)
Feb 05, 2009 9.041 9.672 9.041 9.414 77,290 +0.30(+3.31%)
Feb 04, 2009 9.592 9.849 9.015 9.112 53,296 -0.45(-4.74%)
Feb 03, 2009 9.086 9.716 8.979 9.565 80,050 +0.58(+6.42%)
Feb 02, 2009 8.846 9.281 8.668 8.988 139,349 +0.07(+0.80%)
Jan 30, 2009 9.388 9.627 8.837 8.917 0 -0.41(-4.38%)
Jan 29, 2009 9.530 9.921 9.281 9.325 139,787 -0.41(-4.20%)
Jan 28, 2009 9.006 9.734 8.846 9.734 121,026 +0.83(+9.38%)
Jan 27, 2009 8.650 9.059 8.473 8.899 76,475 +0.25(+2.87%)
Jan 26, 2009 8.517 9.077 8.269 8.650 45,595 +0.12(+1.46%)
Jan 23, 2009 8.224 8.908 8.224 8.526 87,244 +0.05(+0.63%)
Jan 22, 2009 8.846 8.935 8.162 8.473 58,919 -0.60(-6.56%)
Jan 21, 2009 8.553 9.166 8.277 9.068 111,341 +0.76(+9.20%)
Jan 20, 2009 9.503 9.503 8.277 8.304 98,031 -1.29(-13.43%)
Jan 16, 2009 10.10 10.10 9.379 9.592 55,772 -0.47(-4.68%)
Jan 15, 2009 9.814 10.15 9.210 10.06 96,169 +0.22(+2.26%)
Jan 14, 2009 10.66 10.66 9.743 9.841 60,794 -0.97(-8.96%)
Jan 13, 2009 10.74 11.10 10.55 10.81 43,647 +0.09(+0.83%)
Jan 12, 2009 11.25 11.30 10.60 10.72 55,343 -0.50(-4.43%)
Jan 09, 2009 11.68 11.68 11.11 11.22 102,749 -0.43(-3.66%)
Jan 08, 2009 11.51 11.74 11.28 11.64 59,626 +0.12(+1.08%)
Jan 07, 2009 12.09 12.31 11.25 11.52 109,907 -0.83(-6.76%)
Jan 06, 2009 12.24 12.55 12.00 12.35 101,719 +0.38(+3.19%)
Jan 05, 2009 12.10 12.20 11.72 11.97 121,437 -0.09(-0.74%)
Jan 02, 2009 12.01 12.46 11.95 12.06 0 +0.09(+0.74%)
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.