Indicators

Kadant Inc (NY: KAI )

272.58 -7.04 (-2.52%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	21.94	22.15	21.65	21.65	33,102	-0.37(-1.69%)
Dec 28, 2006	22.25	22.43	22.03	22.03	46,839	-0.31(-1.39%)
Dec 27, 2006	22.20	22.72	22.20	22.34	54,383	+0.19(+0.84%)
Dec 26, 2006	21.40	22.49	21.23	22.15	49,541	+0.65(+3.02%)
Dec 22, 2006	21.85	21.87	21.33	21.50	17,677	-0.33(-1.51%)
Dec 21, 2006	21.94	22.38	21.63	21.83	28,373	-0.06(-0.28%)
Dec 20, 2006	21.61	22.26	21.49	21.89	35,917	+0.29(+1.36%)
Dec 19, 2006	21.67	21.78	21.32	21.60	82,194	-0.16(-0.73%)
Dec 18, 2006	22.10	22.20	21.59	21.76	79,604	-0.33(-1.49%)
Dec 15, 2006	21.97	22.28	21.56	22.09	102,123	+0.12(+0.53%)
Dec 14, 2006	22.20	22.47	21.95	21.97	44,362	-0.19(-0.84%)
Dec 13, 2006	22.00	22.31	21.65	22.16	57,536	+0.38(+1.75%)
Dec 12, 2006	22.27	22.59	21.51	21.78	46,501	-0.50(-2.23%)
Dec 11, 2006	22.34	22.58	22.11	22.27	46,389	-0.21(-0.95%)
Dec 08, 2006	22.20	22.64	22.01	22.49	43,574	+0.11(+0.48%)
Dec 07, 2006	22.60	22.65	21.99	22.38	50,329	-0.19(-0.83%)
Dec 06, 2006	21.87	22.93	21.87	22.57	82,081	+0.65(+2.96%)
Dec 05, 2006	22.03	22.15	21.80	21.92	58,887	+0.02(+0.08%)
Dec 04, 2006	20.53	21.94	20.53	21.90	119,238	+1.48(+7.26%)

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.