Kadant Inc (NY: KAI )

339.11 -8.97 (-2.58%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 342.52 350.27 342.41 348.08 62,930 +5.52(+1.61%)
Jul 22, 2024 334.82 343.32 329.98 342.56 65,885 +10.72(+3.23%)
Jul 19, 2024 333.63 336.00 330.44 331.84 52,536 -1.68(-0.50%)
Jul 18, 2024 336.17 342.86 333.07 333.52 52,191 -5.94(-1.75%)
Jul 17, 2024 337.71 343.39 336.52 339.46 115,654 -1.82(-0.53%)
Jul 16, 2024 332.00 342.37 331.44 341.28 90,833 +12.08(+3.67%)
Jul 15, 2024 325.43 337.44 325.43 329.20 100,523 +4.80(+1.48%)
Jul 12, 2024 319.79 325.18 318.37 324.40 91,860 +7.97(+2.52%)
Jul 11, 2024 312.37 319.56 312.22 316.43 69,920 +9.87(+3.22%)
Jul 10, 2024 302.52 307.29 301.68 306.56 43,823 +4.97(+1.65%)
Jul 09, 2024 299.55 303.03 299.39 301.59 64,807 +1.91(+0.64%)
Jul 08, 2024 298.85 301.99 298.83 299.68 34,329 +2.87(+0.97%)
Jul 05, 2024 295.07 296.81 292.32 296.81 31,860 +0.88(+0.30%)
Jul 03, 2024 294.13 296.79 292.12 295.93 28,931 +3.20(+1.09%)
Jul 02, 2024 295.39 295.65 290.45 292.73 78,505 +2.39(+0.82%)
Jul 01, 2024 295.17 295.17 286.90 290.34 105,432 -3.44(-1.17%)
Jun 28, 2024 295.59 296.21 290.46 293.78 232,967 +0.82(+0.28%)
Jun 27, 2024 288.61 294.96 285.65 292.96 191,788 +6.58(+2.30%)
Jun 26, 2024 279.64 286.96 279.64 286.38 54,401 +2.48(+0.87%)
Jun 25, 2024 285.29 285.29 280.97 283.90 88,136 -3.00(-1.05%)
Jun 24, 2024 285.08 289.80 281.27 286.90 60,762 +2.73(+0.96%)
Jun 21, 2024 281.87 286.20 279.95 284.17 141,496 +2.39(+0.85%)
Jun 20, 2024 279.04 282.72 277.25 281.78 66,626 +1.60(+0.57%)
Jun 18, 2024 278.95 282.93 276.62 280.18 76,356 +1.64(+0.59%)
Jun 17, 2024 280.28 281.14 277.62 278.54 88,045 -2.80(-1.00%)
Jun 14, 2024 281.76 283.64 277.22 281.34 70,045 -5.67(-1.98%)
Jun 13, 2024 287.05 287.10 280.54 287.01 77,283 -1.29(-0.45%)
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%)
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.