Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kadant Inc (NY: KAI )

332.98 -8.69 (-2.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 342.34 342.34 332.42 332.98 217,251 -8.69(-2.54%)
Sep 19, 2024 330.48 342.32 327.49 341.67 71,586 +20.65(+6.43%)
Sep 18, 2024 331.51 331.87 319.01 321.02 108,156 -12.63(-3.79%)
Sep 17, 2024 330.16 335.02 327.60 333.65 77,356 +7.80(+2.39%)
Sep 16, 2024 323.59 325.87 319.62 325.85 80,171 +2.26(+0.70%)
Sep 13, 2024 318.80 327.50 315.62 323.59 44,205 +9.69(+3.09%)
Sep 12, 2024 311.97 314.59 307.19 313.90 54,708 +5.29(+1.71%)
Sep 11, 2024 306.58 309.07 298.75 308.61 76,976 +0.61(+0.20%)
Sep 10, 2024 305.66 308.00 303.40 308.00 53,410 +4.83(+1.59%)
Sep 09, 2024 301.34 306.30 301.17 303.17 87,458 +2.06(+0.68%)
Sep 06, 2024 305.21 305.23 297.07 301.11 68,324 -1.87(-0.62%)
Sep 05, 2024 307.57 307.70 301.09 302.98 72,765 -4.94(-1.60%)
Sep 04, 2024 302.94 308.00 301.47 307.92 52,095 +4.54(+1.50%)
Sep 03, 2024 318.27 319.99 301.61 303.38 48,602 -17.75(-5.53%)
Aug 30, 2024 319.34 321.77 314.05 321.13 60,627 +1.00(+0.31%)
Aug 29, 2024 322.20 323.40 318.26 320.13 38,718 +1.53(+0.48%)
Aug 28, 2024 318.36 320.10 316.34 318.60 44,920 -0.05(-0.02%)
Aug 27, 2024 318.91 320.11 315.65 318.65 30,966 -2.03(-0.63%)
Aug 26, 2024 323.66 324.55 320.02 320.68 37,490 +0.43(+0.13%)
Aug 23, 2024 313.53 323.75 313.53 320.25 46,465 +10.09(+3.25%)
Aug 22, 2024 311.05 311.09 307.57 310.16 38,023 -2.75(-0.88%)
Aug 21, 2024 309.48 313.44 306.54 312.91 31,968 +7.60(+2.49%)
Aug 20, 2024 307.24 310.98 305.23 305.31 50,770 -2.04(-0.66%)
Aug 19, 2024 309.27 313.28 305.48 307.35 49,095 -2.35(-0.76%)
Aug 16, 2024 309.30 312.31 307.15 309.70 59,530 +0.00(+0.00%)
Aug 15, 2024 318.32 318.77 309.00 309.70 73,115 +1.28(+0.42%)
Aug 14, 2024 302.05 308.44 300.00 308.42 121,045 +7.39(+2.45%)
Aug 13, 2024 293.54 302.16 288.93 301.03 64,911 +10.73(+3.70%)
Aug 12, 2024 294.64 294.77 288.99 290.30 71,181 -4.36(-1.48%)
Aug 09, 2024 299.86 299.86 294.04 294.66 57,903 -5.57(-1.86%)
Aug 08, 2024 299.97 301.25 297.68 300.23 71,917 +3.97(+1.34%)
Aug 07, 2024 308.28 309.06 296.26 296.26 45,694 -7.04(-2.32%)
Aug 06, 2024 303.09 309.72 302.30 303.30 52,434 +1.28(+0.42%)
Aug 05, 2024 295.40 302.94 292.57 302.02 125,290 -7.55(-2.44%)
Aug 02, 2024 309.19 314.00 301.86 309.57 102,966 -15.20(-4.68%)
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.