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 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%)
Jan 01, 2009 10.99 12.26 10.85 11.97 0 +0.00(+0.00%)
Dec 31, 2008 10.99 12.26 10.85 11.97 190,279 +1.10(+10.13%)
Dec 30, 2008 10.48 11.39 10.25 10.87 349,073 +0.55(+5.34%)
Dec 29, 2008 11.36 11.36 10.24 10.32 51,126 -1.11(-9.71%)
Dec 26, 2008 11.22 11.47 11.22 11.43 28,951 +0.28(+2.55%)
Dec 24, 2008 11.62 11.62 11.14 11.15 19,485 -0.29(-2.56%)
Dec 23, 2008 11.30 11.84 10.93 11.44 74,877 +0.41(+3.70%)
Dec 22, 2008 12.11 12.13 10.76 11.03 84,281 -1.04(-8.61%)
Dec 19, 2008 12.62 12.95 11.77 12.07 221,727 -0.23(-1.88%)
Dec 18, 2008 11.78 12.43 11.56 12.30 96,931 +0.55(+4.69%)
Dec 17, 2008 11.39 12.09 11.35 11.75 114,414 +0.25(+2.16%)
Dec 16, 2008 11.14 11.92 11.01 11.50 112,655 +0.60(+5.46%)
Dec 15, 2008 11.68 11.80 10.68 10.91 58,731 -0.74(-6.33%)
Dec 12, 2008 11.68 11.91 11.38 11.64 130,090 -0.21(-1.80%)
Dec 11, 2008 12.52 12.88 11.47 11.86 68,117 -0.93(-7.29%)
Dec 10, 2008 12.33 12.96 12.20 12.79 46,095 +0.56(+4.57%)
Dec 09, 2008 11.45 12.62 11.45 12.23 112,167 +0.68(+5.92%)
Dec 08, 2008 11.37 11.71 11.24 11.55 142,570 +0.36(+3.17%)
Dec 05, 2008 11.47 11.56 10.98 11.19 173,865 -0.48(-4.11%)
Dec 04, 2008 12.20 12.86 11.27 11.67 77,845 -0.72(-5.81%)
Dec 03, 2008 11.75 12.77 11.52 12.39 95,487 +0.34(+2.80%)
Dec 02, 2008 11.80 12.08 11.25 12.05 92,607 +0.60(+5.28%)
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.