Indicators

Kadant Inc (NY: KAI )

288.24 +9.22 (+3.30%)

Streaming Delayed Price Updated: 12:44 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	84.86	85.87	83.47	85.05	33,883	+0.39(+0.46%)
Sep 27, 2019	84.65	85.82	84.25	84.67	75,554	+0.31(+0.37%)
Sep 26, 2019	84.66	85.65	83.54	84.36	42,255	-0.79(-0.93%)
Sep 25, 2019	84.02	85.62	82.95	85.15	34,917	+1.04(+1.23%)
Sep 24, 2019	84.24	85.26	83.26	84.11	52,738	-0.54(-0.64%)
Sep 23, 2019	83.31	85.02	83.05	84.66	40,179	+0.41(+0.48%)
Sep 20, 2019	83.89	85.09	83.42	84.25	75,864	+0.47(+0.55%)
Sep 19, 2019	85.01	85.35	83.77	83.78	49,454	-1.41(-1.66%)
Sep 18, 2019	84.70	85.74	83.96	85.20	36,268	+0.22(+0.26%)
Sep 17, 2019	86.41	86.51	84.52	84.98	29,193	-2.07(-2.38%)
Sep 16, 2019	87.10	88.58	86.32	87.05	44,830	-1.21(-1.37%)
Sep 13, 2019	85.61	88.95	85.53	88.26	86,598	+3.33(+3.92%)
Sep 12, 2019	83.18	85.25	82.30	84.93	51,285	+1.41(+1.69%)
Sep 11, 2019	82.10	83.61	81.07	83.51	77,867	+1.90(+2.33%)
Sep 10, 2019	80.90	82.63	80.32	81.61	47,274	+0.72(+0.89%)
Sep 09, 2019	79.12	81.23	78.49	80.90	55,671	+2.32(+2.95%)
Sep 06, 2019	78.93	79.47	78.38	78.58	46,447	-0.54(-0.69%)
Sep 05, 2019	76.77	79.86	76.57	79.12	100,006	+3.53(+4.66%)
Sep 04, 2019	76.57	76.63	75.32	75.60	197,875	-0.10(-0.13%)

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.