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 (%)
May 29, 2009 11.58 12.40 11.30 12.40 374,581 +0.91(+7.97%)
May 28, 2009 11.16 11.58 10.68 11.48 110,895 +0.39(+3.52%)
May 27, 2009 11.99 11.99 11.08 11.09 120,219 -0.87(-7.27%)
May 26, 2009 10.13 11.99 10.02 11.96 109,775 +1.60(+15.42%)
May 22, 2009 10.84 11.31 10.33 10.36 56,565 -0.44(-4.03%)
May 21, 2009 10.73 11.48 10.48 10.80 57,547 -0.23(-2.09%)
May 20, 2009 11.25 11.86 10.90 11.03 71,584 -0.09(-0.80%)
May 19, 2009 10.78 11.28 10.19 11.12 120,558 +0.42(+3.90%)
May 18, 2009 10.33 10.76 10.33 10.70 126,671 +0.36(+3.52%)
May 15, 2009 10.37 10.62 10.02 10.34 67,829 -0.04(-0.34%)
May 14, 2009 10.12 10.74 10.12 10.37 82,337 +0.33(+3.27%)
May 13, 2009 10.41 10.66 10.03 10.04 104,042 -0.54(-5.12%)
May 12, 2009 10.51 10.75 10.37 10.59 100,948 +0.09(+0.85%)
May 11, 2009 10.18 10.87 9.761 10.50 114,068 +0.09(+0.85%)
May 08, 2009 10.66 10.83 10.14 10.41 166,106 -0.22(-2.09%)
May 07, 2009 11.37 11.37 10.17 10.63 177,476 -1.18(-10.00%)
May 06, 2009 11.71 11.90 11.31 11.81 53,792 +0.19(+1.60%)
May 05, 2009 11.39 11.75 11.18 11.63 99,137 +0.03(+0.23%)
May 04, 2009 11.47 11.61 11.39 11.60 101,622 +0.84(+7.84%)
May 01, 2009 11.07 11.07 10.60 10.76 188,464 -0.20(-1.86%)
Apr 30, 2009 11.51 11.63 10.71 10.96 179,567 -0.36(-3.22%)
Apr 29, 2009 10.30 11.33 10.27 11.32 227,560 +1.07(+10.49%)
Apr 28, 2009 9.565 10.58 9.485 10.25 99,483 +0.67(+7.05%)
Apr 27, 2009 10.16 10.28 9.272 9.574 124,219 -0.83(-8.02%)
Apr 24, 2009 10.11 10.59 9.858 10.41 60,845 +0.36(+3.62%)
Apr 23, 2009 10.58 10.61 9.361 10.04 88,698 -0.49(-4.64%)
Apr 22, 2009 10.10 10.98 10.04 10.53 117,497 +0.25(+2.42%)
Apr 21, 2009 9.317 10.48 9.290 10.28 103,840 +0.96(+10.29%)
Apr 20, 2009 10.76 10.76 9.166 9.325 129,302 -1.63(-14.84%)
Apr 17, 2009 10.88 11.22 10.68 10.95 46,187 +0.13(+1.23%)
Apr 16, 2009 10.62 10.83 9.876 10.82 71,755 +0.34(+3.22%)
Apr 15, 2009 9.743 10.58 9.636 10.48 58,718 +0.72(+7.37%)
Apr 14, 2009 10.47 10.51 9.423 9.761 63,075 -0.91(-8.49%)
Apr 13, 2009 10.92 10.95 10.29 10.67 35,492 -0.44(-3.92%)
Apr 09, 2009 9.858 11.26 9.858 11.10 75,508 +1.30(+13.22%)
Apr 08, 2009 9.254 9.805 9.183 9.805 47,414 +0.64(+6.98%)
Apr 07, 2009 9.583 9.672 8.926 9.166 77,235 -0.49(-5.06%)
Apr 06, 2009 10.09 10.17 9.325 9.654 55,925 -0.53(-5.23%)
Apr 03, 2009 10.43 10.66 10.02 10.19 56,232 -0.28(-2.63%)
Apr 02, 2009 10.04 11.57 10.04 10.46 135,995 +0.68(+6.90%)
Apr 01, 2009 10.03 10.20 9.636 9.787 82,475 -0.44(-4.34%)
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%)
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.