Indicators

Kadant Inc (NY: KAI )

282.37 +2.79 (+1.00%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	321.33	331.41	321.33	327.76	89,662	-5.17(-1.55%)
Mar 27, 2024	322.66	333.16	322.66	332.93	90,758	+11.41(+3.55%)
Mar 26, 2024	318.34	324.90	317.96	321.52	106,328	+4.61(+1.45%)
Mar 25, 2024	326.62	328.05	316.83	316.92	53,205	-9.13(-2.80%)
Mar 22, 2024	326.23	326.23	322.89	326.05	66,443	+0.26(+0.08%)
Mar 21, 2024	322.93	328.83	322.93	325.79	60,505	+5.06(+1.58%)
Mar 20, 2024	314.08	322.12	313.05	320.72	82,670	+5.41(+1.72%)
Mar 19, 2024	314.59	318.43	313.64	315.31	164,472	-0.57(-0.18%)
Mar 18, 2024	317.93	320.37	315.69	315.88	130,414	-1.60(-0.50%)
Mar 15, 2024	314.91	320.23	314.91	317.48	225,037	+0.98(+0.31%)
Mar 14, 2024	323.92	324.07	315.00	316.50	138,997	-9.85(-3.02%)
Mar 13, 2024	324.32	327.14	322.71	326.35	136,798	+2.15(+0.66%)
Mar 12, 2024	323.64	326.39	319.88	324.20	65,286	+1.79(+0.55%)
Mar 11, 2024	324.76	325.19	317.27	322.41	107,790	-4.25(-1.30%)
Mar 08, 2024	332.04	336.71	325.73	326.66	110,682	-4.81(-1.45%)
Mar 07, 2024	326.96	332.59	325.70	331.46	89,800	+7.91(+2.45%)
Mar 06, 2024	321.12	325.62	320.08	323.55	84,278	+4.06(+1.27%)
Mar 05, 2024	322.51	325.14	316.59	319.50	97,149	-6.45(-1.98%)
Mar 04, 2024	327.46	333.21	325.85	325.95	88,829	-0.71(-0.22%)

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.