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

Kadant Inc (NY: KAI )

332.98 -8.69 (-2.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 9.573 10.80 9.387 10.22 92,843 +0.81(+8.58%)
Mar 30, 2009 9.307 9.839 9.112 9.413 81,291 -0.74(-7.26%)
Mar 26, 2009 9.955 10.18 9.955 10.15 88,313 +0.36(+3.72%)
Mar 25, 2009 9.209 10.51 9.209 9.786 71,083 +0.67(+7.40%)
Mar 24, 2009 9.777 10.19 9.103 9.112 70,167 -0.83(-8.30%)
Mar 23, 2009 9.608 9.937 9.591 9.937 73,098 +1.63(+19.66%)
Mar 20, 2009 8.748 9.076 8.304 8.304 87,853 -0.42(-4.78%)
Mar 19, 2009 8.899 9.174 8.677 8.721 54,779 -0.06(-0.71%)
Mar 18, 2009 7.994 8.961 7.719 8.783 70,373 +0.73(+9.03%)
Mar 17, 2009 7.772 8.437 7.444 8.056 105,563 +0.26(+3.30%)
Mar 16, 2009 7.674 8.118 7.621 7.799 87,910 +0.27(+3.53%)
Mar 13, 2009 7.453 7.674 7.275 7.532 0 +0.05(+0.71%)
Mar 12, 2009 6.255 7.568 6.113 7.479 82,546 +1.18(+18.73%)
Mar 11, 2009 6.352 6.636 6.264 6.299 51,554 +0.00(+0.00%)
Mar 10, 2009 5.980 6.512 5.882 6.299 71,329 +0.41(+6.93%)
Mar 09, 2009 6.069 6.352 5.767 5.891 142,131 -0.26(-4.18%)
Mar 06, 2009 6.237 6.512 6.051 6.148 0 -0.12(-1.84%)
Mar 05, 2009 6.645 6.920 6.158 6.264 31,015 -0.51(-7.59%)
Mar 04, 2009 6.965 7.009 6.592 6.778 57,030 -0.59(-8.06%)
Mar 02, 2009 7.896 8.012 7.275 7.373 96,052 -0.67(-8.28%)
Feb 27, 2009 7.816 8.295 7.816 8.038 0 +0.14(+1.80%)
Feb 26, 2009 8.207 8.260 7.878 7.896 38,216 -0.28(-3.47%)
Feb 25, 2009 8.570 8.570 8.020 8.180 64,650 -0.51(-5.92%)
Feb 24, 2009 8.153 8.792 7.967 8.695 81,579 +0.68(+8.53%)
Feb 23, 2009 8.606 8.606 7.958 8.012 51,952 -0.45(-5.35%)
Feb 20, 2009 8.544 8.730 8.429 8.464 76,294 -0.20(-2.25%)
Feb 19, 2009 8.970 9.094 8.650 8.659 43,873 -0.25(-2.79%)
Feb 18, 2009 8.970 9.192 8.828 8.908 59,455 -0.02(-0.20%)
Feb 17, 2009 8.837 9.032 8.712 8.925 47,172 -0.24(-2.61%)
Feb 13, 2009 8.961 9.316 8.961 9.165 100,048 +0.17(+1.87%)
Feb 12, 2009 8.712 9.050 8.588 8.996 64,241 +0.15(+1.71%)
Feb 11, 2009 8.748 8.979 8.615 8.845 43,954 +0.17(+1.94%)
Feb 10, 2009 9.387 9.626 8.668 8.677 54,345 -0.78(-8.26%)
Feb 09, 2009 9.431 9.573 9.342 9.458 27,038 -0.04(-0.37%)
Feb 06, 2009 9.422 9.839 9.396 9.493 38,785 +0.09(+0.94%)
Feb 05, 2009 9.032 9.662 9.032 9.404 77,371 +0.30(+3.31%)
Feb 04, 2009 9.582 9.839 9.005 9.103 53,352 -0.45(-4.74%)
Feb 03, 2009 9.076 9.706 8.970 9.555 80,134 +0.58(+6.42%)
Feb 02, 2009 8.837 9.271 8.659 8.979 139,495 +0.07(+0.80%)
Jan 30, 2009 9.378 9.617 8.828 8.908 0 -0.41(-4.38%)
Jan 29, 2009 9.520 9.910 9.271 9.316 139,933 -0.41(-4.20%)
Jan 28, 2009 8.996 9.724 8.837 9.724 121,152 +0.83(+9.38%)
Jan 27, 2009 8.641 9.050 8.464 8.890 76,555 +0.25(+2.87%)
Jan 26, 2009 8.508 9.067 8.260 8.641 45,642 +0.12(+1.46%)
Jan 23, 2009 8.216 8.899 8.216 8.517 87,335 +0.05(+0.63%)
Jan 22, 2009 8.837 8.925 8.153 8.464 58,981 -0.59(-6.56%)
Jan 21, 2009 8.544 9.156 8.269 9.058 111,458 +0.76(+9.20%)
Jan 20, 2009 9.493 9.493 8.269 8.295 98,134 -1.29(-13.43%)
Jan 16, 2009 10.09 10.09 9.369 9.582 55,831 -0.47(-4.68%)
Jan 15, 2009 9.804 10.14 9.200 10.05 96,270 +0.22(+2.26%)
Jan 14, 2009 10.65 10.65 9.733 9.830 60,858 -0.97(-8.96%)
Jan 13, 2009 10.73 11.09 10.54 10.80 43,693 +0.09(+0.83%)
Jan 12, 2009 11.24 11.29 10.59 10.71 55,401 -0.50(-4.43%)
Jan 09, 2009 11.67 11.67 11.10 11.21 102,857 -0.43(-3.66%)
Jan 08, 2009 11.50 11.73 11.27 11.63 59,689 +0.12(+1.08%)
Jan 07, 2009 12.07 12.30 11.24 11.51 110,022 -0.83(-6.76%)
Jan 06, 2009 12.23 12.54 11.99 12.34 101,825 +0.38(+3.19%)
Jan 05, 2009 12.08 12.19 11.71 11.96 121,563 -0.09(-0.74%)
Jan 02, 2009 12.00 12.45 11.94 12.05 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.