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 (%)
Jan 29, 2021	140.32	142.90	138.92	140.51	51,682	-0.96(-0.68%)
Jan 28, 2021	140.49	143.33	137.57	141.47	50,903	+1.47(+1.05%)
Jan 27, 2021	137.73	141.41	133.39	140.00	64,589	-1.73(-1.22%)
Jan 26, 2021	144.72	144.72	141.05	141.73	23,549	-2.42(-1.68%)
Jan 25, 2021	148.64	149.35	142.65	144.15	28,154	-5.51(-3.68%)
Jan 22, 2021	145.13	149.96	144.68	149.66	35,709	+2.94(+2.00%)
Jan 21, 2021	146.94	147.26	145.68	146.72	30,922	-0.29(-0.20%)
Jan 20, 2021	148.63	149.56	145.39	147.01	49,549	-1.17(-0.79%)
Jan 19, 2021	151.58	153.34	147.70	148.19	39,077	-1.85(-1.23%)
Jan 15, 2021	149.19	154.56	148.84	150.03	32,556	-1.93(-1.27%)
Jan 14, 2021	146.83	154.47	146.83	151.96	40,896	+5.25(+3.58%)
Jan 13, 2021	145.14	147.98	141.43	146.71	43,915	+1.40(+0.96%)
Jan 12, 2021	144.01	145.36	142.13	145.31	67,927	+1.43(+0.99%)
Jan 11, 2021	143.19	145.87	141.57	143.89	37,090	-1.80(-1.23%)
Jan 08, 2021	146.46	147.43	143.52	145.69	71,012	-0.99(-0.68%)
Jan 07, 2021	145.28	147.09	143.90	146.68	82,442	+2.12(+1.47%)
Jan 06, 2021	141.75	147.76	138.44	144.56	64,073	+4.96(+3.56%)
Jan 05, 2021	134.71	141.84	134.71	139.59	30,459	+4.21(+3.11%)

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.