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

Kadant Inc (NY: KAI )

279.02 -0.11 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2022 183.47 184.66 177.98 183.12 50,192 -0.90(-0.49%)
May 27, 2022 184.57 186.89 182.73 184.02 26,228 +1.90(+1.04%)
May 26, 2022 180.91 183.42 180.91 182.12 23,185 +1.37(+0.76%)
May 25, 2022 179.78 182.28 179.61 180.76 27,095 -0.13(-0.07%)
May 24, 2022 179.76 181.98 177.40 180.88 34,599 -1.30(-0.71%)
May 23, 2022 184.62 184.62 180.80 182.18 27,399 +0.11(+0.06%)
May 20, 2022 183.22 183.38 176.34 182.07 33,344 +4.98(+2.81%)
May 19, 2022 179.52 179.90 175.73 177.10 34,684 -2.06(-1.15%)
May 18, 2022 186.55 186.95 177.44 179.15 30,920 -8.03(-4.29%)
May 17, 2022 188.57 188.57 184.44 187.19 28,812 +3.31(+1.80%)
May 16, 2022 181.34 185.68 180.42 183.87 39,228 +0.91(+0.50%)
May 13, 2022 185.01 187.26 182.18 182.96 26,215 -0.76(-0.41%)
May 12, 2022 181.65 185.74 181.36 183.72 51,784 +0.10(+0.05%)
May 11, 2022 184.59 188.03 182.90 183.63 46,286 -0.97(-0.52%)
May 10, 2022 185.29 186.98 181.13 184.59 33,215 +1.17(+0.64%)
May 09, 2022 181.05 185.07 179.54 183.43 31,185 +0.12(+0.06%)
May 06, 2022 186.25 186.33 182.36 183.31 21,083 -2.42(-1.31%)
May 05, 2022 193.21 197.93 182.22 185.73 36,010 -10.78(-5.49%)
May 04, 2022 185.99 196.53 185.95 196.52 29,951 +10.26(+5.51%)
May 03, 2022 184.58 187.15 183.53 186.26 24,726 +0.74(+0.40%)
May 02, 2022 180.67 186.75 179.91 185.51 30,020 +2.49(+1.36%)
Apr 29, 2022 185.02 187.97 181.81 183.02 37,817 -3.70(-1.98%)
Apr 28, 2022 184.06 187.40 180.23 186.72 32,173 +4.87(+2.68%)
Apr 27, 2022 181.44 183.82 179.26 181.85 53,079 -0.12(-0.07%)
Apr 26, 2022 188.35 188.35 180.90 181.97 18,684 -8.40(-4.41%)
Apr 25, 2022 187.38 190.91 184.86 190.37 24,931 +2.23(+1.18%)
Apr 22, 2022 193.53 193.53 187.92 188.15 19,507 -5.60(-2.89%)
Apr 21, 2022 198.04 198.04 193.18 193.75 24,229 -2.16(-1.10%)
Apr 20, 2022 195.01 197.86 190.36 195.90 23,609 +2.59(+1.34%)
Apr 19, 2022 188.21 195.18 188.21 193.31 15,714 +5.03(+2.67%)
Apr 18, 2022 185.50 189.54 185.50 188.28 15,270 +1.13(+0.60%)
Apr 14, 2022 191.02 191.02 186.67 187.16 20,453 -3.25(-1.70%)
Apr 13, 2022 187.62 191.15 187.62 190.40 21,641 +1.98(+1.05%)
Apr 12, 2022 185.81 190.16 185.20 188.42 34,854 +4.99(+2.72%)
Apr 11, 2022 186.99 188.07 182.78 183.44 21,696 -4.08(-2.18%)
Apr 08, 2022 186.62 189.37 186.57 187.52 27,374 +0.07(+0.04%)
Apr 07, 2022 186.80 187.72 184.67 187.45 31,416 +1.49(+0.80%)
Apr 06, 2022 189.71 189.71 185.52 185.96 23,170 -4.65(-2.44%)
Apr 05, 2022 197.49 197.49 190.07 190.61 23,220 -6.23(-3.17%)
Apr 04, 2022 194.56 197.75 191.00 196.84 32,438 +1.93(+0.99%)
Apr 01, 2022 193.56 195.50 192.80 194.92 19,794 +3.07(+1.60%)
Mar 31, 2022 192.34 194.12 191.25 191.84 29,379 -1.11(-0.57%)
Mar 30, 2022 198.82 198.82 192.05 192.95 18,443 -5.15(-2.60%)
Mar 29, 2022 195.35 198.95 195.35 198.10 21,746 +5.31(+2.76%)
Mar 28, 2022 192.61 193.41 189.81 192.78 30,975 +1.37(+0.72%)
Mar 25, 2022 195.33 195.33 190.81 191.41 29,081 -3.42(-1.75%)
Mar 24, 2022 197.59 197.59 194.14 194.83 21,354 -1.97(-1.00%)
Mar 23, 2022 198.10 198.81 195.85 196.80 23,687 -2.91(-1.46%)
Mar 22, 2022 202.25 204.39 199.66 199.72 22,870 -2.38(-1.18%)
Mar 21, 2022 200.95 203.28 199.56 202.10 29,551 -0.65(-0.32%)
Mar 18, 2022 196.39 202.84 192.74 202.75 91,985 +6.94(+3.54%)
Mar 17, 2022 193.56 196.14 193.56 195.82 31,974 +0.30(+0.15%)
Mar 16, 2022 193.76 197.52 192.69 195.52 40,408 +3.12(+1.62%)
Mar 15, 2022 191.57 192.87 189.85 192.40 32,073 +0.15(+0.08%)
Mar 14, 2022 194.43 194.49 190.72 192.25 32,174 -2.18(-1.12%)
Mar 11, 2022 197.76 197.87 194.41 194.43 32,481 -3.08(-1.56%)
Mar 10, 2022 195.99 197.74 194.03 197.52 27,759 -2.26(-1.13%)
Mar 09, 2022 200.09 200.95 198.41 199.78 26,425 +4.56(+2.34%)
Mar 08, 2022 195.70 197.48 194.18 195.21 49,038 +0.87(+0.45%)
Mar 07, 2022 194.66 196.72 191.87 194.34 42,440 -0.03(-0.01%)
Mar 04, 2022 196.38 196.38 193.18 194.37 18,402 -5.40(-2.71%)
Mar 03, 2022 196.58 201.23 194.62 199.78 48,370 +5.65(+2.91%)
Mar 02, 2022 187.53 194.39 187.32 194.13 116,986 +7.48(+4.01%)
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.