Kadant Inc (NY: KAI )

287.05 -1.25 (-0.43%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 285.55 289.96 284.95 288.30 80,721 +10.89(+3.93%)
Jun 11, 2024 277.31 279.15 274.99 277.41 52,168 -1.53(-0.55%)
Jun 10, 2024 269.75 280.27 269.75 278.94 72,256 +6.36(+2.33%)
Jun 07, 2024 279.10 280.18 272.05 272.58 41,359 -7.04(-2.52%)
Jun 06, 2024 280.06 280.93 273.54 279.62 78,189 -1.17(-0.42%)
Jun 05, 2024 276.44 287.00 276.44 280.79 99,733 +5.42(+1.97%)
Jun 04, 2024 277.77 279.90 274.47 275.37 79,049 -4.56(-1.63%)
Jun 03, 2024 287.61 288.27 277.14 279.93 103,748 -6.08(-2.13%)
May 31, 2024 277.27 286.48 273.54 286.01 117,668 +10.80(+3.92%)
May 30, 2024 272.55 278.32 269.63 275.21 65,688 +5.22(+1.93%)
May 29, 2024 266.23 270.77 266.23 269.99 73,841 -0.02(-0.01%)
May 28, 2024 275.76 275.76 269.34 270.01 74,095 -3.21(-1.17%)
May 24, 2024 270.97 273.23 270.96 273.22 43,677 +3.94(+1.46%)
May 23, 2024 277.37 277.37 268.13 269.28 101,488 -7.27(-2.63%)
May 22, 2024 283.76 284.33 274.95 276.55 77,157 -8.45(-2.96%)
May 21, 2024 284.85 286.99 282.78 285.00 40,867 -1.56(-0.54%)
May 20, 2024 279.25 289.61 279.25 286.56 77,703 +7.54(+2.70%)
May 17, 2024 284.71 284.71 276.12 279.02 109,264 -0.11(-0.04%)
May 16, 2024 281.29 281.92 278.81 279.13 61,694 -1.70(-0.61%)
May 15, 2024 286.20 286.99 280.80 280.83 62,277 -1.63(-0.58%)
May 14, 2024 286.14 286.14 278.15 282.46 78,450 -0.07(-0.02%)
May 13, 2024 289.20 289.20 281.64 282.53 79,800 -5.02(-1.75%)
May 10, 2024 288.80 288.80 283.31 287.55 37,314 +0.30(+0.10%)
May 09, 2024 284.57 287.55 284.57 287.25 38,524 +3.52(+1.24%)
May 08, 2024 278.53 283.90 278.53 283.73 53,638 +2.29(+0.81%)
May 07, 2024 282.18 283.25 279.29 281.44 83,886 +0.18(+0.06%)
May 06, 2024 275.40 283.53 275.40 281.26 81,442 +8.80(+3.23%)
May 03, 2024 271.58 273.12 266.83 272.46 100,195 +5.60(+2.10%)
May 02, 2024 264.01 270.61 259.19 266.86 212,520 +5.34(+2.04%)
May 01, 2024 260.01 269.54 249.51 261.52 330,510 -12.27(-4.48%)
Apr 30, 2024 286.59 286.59 271.39 273.79 125,037 -13.37(-4.66%)
Apr 29, 2024 284.62 287.17 281.49 287.16 138,016 +4.79(+1.70%)
Apr 26, 2024 279.98 282.90 277.73 282.37 63,833 +2.79(+1.00%)
Apr 25, 2024 282.12 282.12 276.74 279.58 58,826 -6.31(-2.21%)
Apr 24, 2024 287.96 292.44 284.46 285.89 66,938 -3.61(-1.25%)
Apr 23, 2024 283.86 290.14 282.99 289.50 45,601 +6.74(+2.38%)
Apr 22, 2024 284.33 286.75 280.19 282.76 53,180 +0.77(+0.27%)
Apr 19, 2024 283.62 286.02 281.12 281.99 106,891 -1.91(-0.67%)
Apr 18, 2024 284.49 287.25 282.83 283.90 66,657 -1.20(-0.42%)
Apr 17, 2024 291.57 291.57 284.64 285.10 61,056 -5.93(-2.04%)
Apr 16, 2024 288.49 292.73 288.49 291.03 50,135 +0.11(+0.04%)
Apr 15, 2024 296.28 296.28 289.37 290.92 45,019 -2.85(-0.97%)
Apr 12, 2024 293.80 295.57 292.05 293.77 62,419 -3.72(-1.25%)
Apr 11, 2024 298.33 300.42 295.30 297.49 59,909 +0.49(+0.16%)
Apr 10, 2024 299.06 301.50 292.19 297.00 100,623 -8.22(-2.69%)
Apr 09, 2024 305.71 307.29 297.01 305.22 63,612 -0.32(-0.10%)
Apr 08, 2024 302.24 308.74 301.44 305.54 57,798 +6.15(+2.06%)
Apr 05, 2024 302.18 304.94 298.79 299.39 142,764 -3.65(-1.20%)
Apr 04, 2024 312.93 314.18 302.40 303.03 77,328 -5.91(-1.91%)
Apr 03, 2024 311.20 313.96 307.20 308.95 86,099 -5.43(-1.73%)
Apr 02, 2024 324.42 325.07 314.00 314.38 65,183 -12.59(-3.85%)
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.