Indicators

Kadant Inc (NY: KAI )

286.01 +10.80 (+3.92%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		95.65	95.65	95.65	0	-0.67(-0.69%)
Dec 28, 2017	95.46	96.46	95.46	96.32	40,536	+1.00(+1.05%)
Dec 27, 2017	95.42	96.56	94.80	95.32	21,696	-0.05(-0.05%)
Dec 26, 2017	94.65	95.84	93.99	95.37	40,403	+0.76(+0.81%)
Dec 22, 2017	96.08	96.08	94.51	94.61	39,833	-1.57(-1.63%)
Dec 21, 2017	95.84	97.32	94.96	96.18	35,411	+0.33(+0.35%)
Dec 20, 2017	95.42	96.32	94.75	95.84	40,104	+0.91(+0.95%)
Dec 19, 2017	95.75	96.56	94.46	94.94	34,622	-0.67(-0.70%)
Dec 18, 2017	95.08	96.75	95.08	95.61	71,513	+1.24(+1.31%)
Dec 15, 2017	92.80	95.27	92.80	94.37	130,213	+1.57(+1.69%)
Dec 14, 2017	94.32	95.20	92.60	92.80	62,834	-1.43(-1.52%)
Dec 13, 2017	92.18	95.22	91.89	94.22	61,465	+2.10(+2.28%)
Dec 12, 2017	93.51	94.18	91.65	92.13	111,462	-1.29(-1.38%)
Dec 11, 2017	97.08	97.08	93.13	93.41	54,331	-3.76(-3.87%)
Dec 08, 2017	98.89	98.89	97.04	97.18	88,240	+0.00(+0.00%)
Dec 07, 2017	98.13	100.18	97.32		92,913	+0.00(+0.00%)
Dec 06, 2017	96.84	97.94	96.23	97.75	103,294	+0.52(+0.54%)
Dec 05, 2017	97.94	98.80	96.89	97.23	98,104	-0.24(-0.24%)
Dec 04, 2017	98.37	98.37	96.65	97.46	81,783	+0.71(+0.74%)

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.