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 (%)
Feb 28, 2023 212.99 216.18 211.97 213.32 62,620 -0.09(-0.04%)
Feb 27, 2023 212.21 216.56 209.89 213.41 48,555 +2.80(+1.33%)
Feb 24, 2023 208.77 211.72 208.77 210.61 68,542 -1.59(-0.75%)
Feb 23, 2023 213.29 214.66 209.27 212.20 92,671 -0.72(-0.34%)
Feb 22, 2023 207.57 215.69 206.01 212.92 125,796 +5.04(+2.42%)
Feb 21, 2023 213.93 216.50 206.81 207.88 114,493 -9.31(-4.29%)
Feb 17, 2023 214.56 218.60 211.20 217.19 86,155 +6.90(+3.28%)
Feb 16, 2023 198.81 213.43 194.38 210.29 123,650 +11.54(+5.81%)
Feb 15, 2023 200.84 202.44 198.47 198.76 94,355 -2.19(-1.09%)
Feb 14, 2023 200.46 202.35 198.01 200.94 56,606 +0.35(+0.17%)
Feb 13, 2023 201.76 203.43 199.99 200.59 73,724 -0.03(-0.01%)
Feb 10, 2023 198.96 201.58 198.67 200.62 58,609 -0.67(-0.33%)
Feb 09, 2023 206.96 208.65 200.51 201.29 67,967 -5.12(-2.48%)
Feb 08, 2023 206.33 210.46 203.91 206.41 82,904 -2.96(-1.41%)
Feb 07, 2023 205.69 209.41 204.82 209.37 61,012 +2.43(+1.17%)
Feb 06, 2023 212.27 212.27 205.98 206.94 52,938 -5.72(-2.69%)
Feb 03, 2023 211.35 213.79 209.89 212.67 58,505 -0.07(-0.03%)
Feb 02, 2023 208.48 213.31 207.45 212.74 85,135 +6.31(+3.06%)
Feb 01, 2023 203.72 210.29 201.61 206.43 55,004 +3.93(+1.94%)
Jan 31, 2023 198.04 203.19 198.04 202.50 69,969 +4.10(+2.07%)
Jan 30, 2023 197.50 200.63 197.28 198.40 59,151 -0.91(-0.46%)
Jan 27, 2023 198.38 200.50 195.31 199.31 36,477 -0.05(-0.03%)
Jan 26, 2023 199.42 200.03 196.27 199.36 48,498 +2.19(+1.11%)
Jan 25, 2023 200.80 202.71 194.42 197.18 89,724 -4.49(-2.23%)
Jan 24, 2023 198.76 203.42 198.76 201.67 52,444 +2.41(+1.21%)
Jan 23, 2023 197.08 200.26 196.79 199.26 49,251 +2.28(+1.16%)
Jan 20, 2023 191.95 196.99 189.47 196.99 48,891 +6.52(+3.42%)
Jan 19, 2023 188.92 193.35 186.64 190.47 62,905 +1.46(+0.77%)
Jan 18, 2023 189.05 193.72 188.68 189.01 54,160 +0.03(+0.02%)
Jan 17, 2023 200.07 200.07 188.33 188.98 77,031 -10.97(-5.49%)
Jan 13, 2023 191.69 200.22 190.41 199.95 93,081 +6.70(+3.47%)
Jan 12, 2023 191.34 194.42 189.50 193.25 62,443 +2.43(+1.27%)
Jan 11, 2023 190.50 193.69 188.07 190.83 69,423 +1.57(+0.83%)
Jan 10, 2023 180.66 189.26 180.66 189.26 55,885 +6.89(+3.78%)
Jan 09, 2023 183.45 185.61 181.86 182.37 74,949 -1.07(-0.58%)
Jan 06, 2023 179.42 183.53 176.86 183.44 52,607 +6.55(+3.70%)
Jan 05, 2023 176.66 179.24 175.20 176.89 96,388 -1.81(-1.01%)
Jan 04, 2023 180.52 181.00 177.72 178.70 63,649 +0.61(+0.34%)
Jan 03, 2023 178.56 178.59 175.06 178.10 59,935 +1.83(+1.04%)
Dec 30, 2022 177.01 178.03 174.31 176.27 46,305 -1.75(-0.98%)
Dec 29, 2022 175.31 179.24 172.84 178.02 40,189 +5.73(+3.32%)
Dec 28, 2022 175.93 177.72 172.28 172.29 47,935 -3.71(-2.11%)
Dec 27, 2022 175.76 176.58 174.16 176.00 41,772 +0.35(+0.20%)
Dec 23, 2022 173.30 176.51 171.96 175.65 34,998 +2.59(+1.50%)
Dec 22, 2022 176.49 176.49 170.74 173.06 48,397 -4.09(-2.31%)
Dec 21, 2022 176.14 178.66 174.35 177.15 52,324 +2.12(+1.21%)
Dec 20, 2022 172.08 175.67 171.04 175.03 40,777 +3.90(+2.28%)
Dec 19, 2022 174.74 175.31 169.71 171.13 52,165 -3.51(-2.01%)
Dec 16, 2022 173.62 176.84 171.39 174.64 96,223 -1.34(-0.76%)
Dec 15, 2022 185.80 185.80 175.82 175.98 81,375 -11.03(-5.90%)
Dec 14, 2022 188.91 193.14 186.31 187.01 88,099 -0.75(-0.40%)
Dec 13, 2022 189.42 189.42 184.06 187.76 80,028 +4.63(+2.53%)
Dec 12, 2022 180.79 183.22 178.67 183.13 32,137 +3.46(+1.93%)
Dec 09, 2022 184.43 184.43 179.53 179.66 51,659 -5.20(-2.81%)
Dec 08, 2022 181.57 184.89 179.91 184.86 64,164 +3.64(+2.01%)
Dec 07, 2022 183.13 185.02 181.22 181.22 65,257 -3.69(-2.00%)
Dec 06, 2022 188.54 189.49 183.32 184.91 49,148 -4.24(-2.24%)
Dec 05, 2022 188.69 189.76 185.97 189.15 37,868 -1.74(-0.91%)
Dec 02, 2022 189.20 192.66 185.80 190.89 47,099 -1.44(-0.75%)
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.