Indicators

Kadant Inc (NY: KAI )

278.94 +6.36 (+2.33%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.