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, 2022 186.99 195.84 186.99 194.97 97,587 +6.84(+3.63%)
Feb 25, 2022 186.35 192.25 187.08 188.13 86,517 +2.56(+1.38%)
Feb 24, 2022 185.28 186.26 181.62 185.57 90,010 -2.70(-1.43%)
Feb 23, 2022 194.62 195.72 187.90 188.27 43,705 -6.17(-3.18%)
Feb 22, 2022 195.61 198.47 192.53 194.44 35,439 -2.51(-1.27%)
Feb 18, 2022 196.95 0 -3.65(-1.82%)
Feb 17, 2022 217.33 217.34 199.56 200.60 49,316 -6.76(-3.26%)
Feb 16, 2022 209.64 210.38 204.34 207.36 36,253 -2.93(-1.40%)
Feb 15, 2022 209.98 214.10 209.80 210.29 25,782 +2.12(+1.02%)
Feb 14, 2022 209.29 209.64 205.97 208.17 30,051 +0.70(+0.34%)
Feb 11, 2022 206.09 208.41 206.09 207.46 52,362 -0.28(-0.13%)
Feb 10, 2022 206.42 209.64 206.42 207.74 41,498 -2.80(-1.33%)
Feb 09, 2022 207.44 210.74 205.08 210.54 43,265 +4.45(+2.16%)
Feb 08, 2022 201.78 207.54 201.44 206.09 21,681 +5.13(+2.55%)
Feb 07, 2022 199.60 203.46 197.56 200.96 38,520 -0.63(-0.31%)
Feb 04, 2022 195.06 204.48 193.64 201.60 50,473 +4.61(+2.34%)
Feb 03, 2022 201.04 196.09 196.98 32,375 -7.17(-3.51%)
Feb 02, 2022 207.54 209.62 204.16 204.16 35,456 -4.43(-2.12%)
Feb 01, 2022 206.52 211.41 204.75 208.58 21,083 +2.12(+1.03%)
Jan 31, 2022 203.71 207.41 202.63 206.46 30,959 +0.89(+0.43%)
Jan 28, 2022 198.41 206.18 196.21 205.57 29,990 +6.69(+3.36%)
Jan 27, 2022 207.83 207.83 198.44 198.88 24,143 -8.61(-4.15%)
Jan 26, 2022 210.61 214.71 206.22 207.48 74,114 -1.75(-0.84%)
Jan 25, 2022 208.51 214.07 205.49 209.23 55,263 -1.22(-0.58%)
Jan 24, 2022 205.49 212.39 204.51 210.45 113,104 +4.22(+2.05%)
Jan 21, 2022 198.56 207.25 198.56 206.23 72,431 +6.32(+3.16%)
Jan 20, 2022 202.19 206.57 199.38 199.91 32,117 -3.55(-1.74%)
Jan 19, 2022 204.94 205.56 202.89 203.45 22,113 -0.15(-0.07%)
Jan 18, 2022 206.56 206.56 202.65 203.60 25,172 -4.45(-2.14%)
Jan 14, 2022 208.05 0 -5.68(-2.66%)
Jan 13, 2022 215.68 218.00 213.56 213.73 24,255 -0.20(-0.09%)
Jan 12, 2022 212.54 215.50 212.40 213.93 31,473 +4.00(+1.91%)
Jan 11, 2022 211.04 211.04 201.92 209.92 59,677 -0.59(-0.28%)
Jan 10, 2022 213.73 213.73 207.38 210.52 33,529 -2.84(-1.33%)
Jan 07, 2022 219.71 219.71 213.24 213.35 23,989 -6.73(-3.06%)
Jan 06, 2022 222.67 222.67 218.87 220.08 17,161 -1.42(-0.64%)
Jan 05, 2022 224.95 226.73 220.75 221.50 19,669 -4.64(-2.05%)
Jan 04, 2022 224.40 227.71 224.40 226.15 19,975 +1.36(+0.61%)
Jan 03, 2022 226.74 228.26 222.59 224.78 28,336 -2.66(-1.17%)
Dec 31, 2021 227.94 228.31 226.53 227.45 33,883 +1.65(+0.73%)
Dec 30, 2021 226.69 227.96 225.80 225.80 29,279 -0.66(-0.29%)
Dec 29, 2021 229.22 229.90 225.37 226.46 23,008 -1.67(-0.73%)
Dec 28, 2021 224.52 228.64 224.52 228.13 44,630 +2.52(+1.12%)
Dec 27, 2021 221.88 225.63 216.68 225.61 31,648 +4.40(+1.99%)
Dec 23, 2021 218.68 222.50 216.72 221.21 17,210 +2.82(+1.29%)
Dec 22, 2021 217.11 218.85 215.45 218.39 20,663 +0.06(+0.03%)
Dec 21, 2021 212.58 218.40 212.58 218.33 39,091 +8.53(+4.06%)
Dec 20, 2021 217.11 217.11 205.44 209.80 51,757 -10.21(-4.64%)
Dec 17, 2021 219.20 222.49 215.69 220.02 93,185 -0.55(-0.25%)
Dec 16, 2021 223.57 225.72 219.54 220.57 32,961 -2.75(-1.23%)
Dec 15, 2021 218.40 224.24 214.81 223.32 44,912 +4.24(+1.94%)
Dec 14, 2021 218.37 221.55 217.21 219.08 60,332 -1.29(-0.59%)
Dec 13, 2021 222.15 222.56 219.87 220.37 25,810 -2.64(-1.18%)
Dec 10, 2021 227.04 227.04 221.91 223.01 25,676 -3.97(-1.75%)
Dec 09, 2021 231.57 231.57 226.60 226.97 23,226 -5.17(-2.23%)
Dec 08, 2021 231.91 232.94 228.15 232.15 38,211 -0.36(-0.15%)
Dec 07, 2021 229.94 236.69 229.87 232.50 37,343 +3.51(+1.53%)
Dec 06, 2021 227.83 230.92 227.22 228.99 26,956 +1.67(+0.73%)
Dec 03, 2021 233.14 233.14 225.63 227.32 23,981 -5.58(-2.39%)
Dec 02, 2021 228.54 234.56 227.42 232.90 48,018 +4.97(+2.18%)
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.