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

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
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 (%)
Dec 30, 2022 177.01 178.03 174.31 176.27 46,305 -1.75(-0.98%)
Dec 29, 2022 175.31 179.24 172.84 178.02 40,189 +5.73(+3.32%)
Dec 28, 2022 175.93 177.72 172.28 172.29 47,935 -3.71(-2.11%)
Dec 27, 2022 175.76 176.58 174.16 176.00 41,772 +0.35(+0.20%)
Dec 23, 2022 173.30 176.51 171.96 175.65 34,998 +2.59(+1.50%)
Dec 22, 2022 176.49 176.49 170.74 173.06 48,397 -4.09(-2.31%)
Dec 21, 2022 176.14 178.66 174.35 177.15 52,324 +2.12(+1.21%)
Dec 20, 2022 172.08 175.67 171.04 175.03 40,777 +3.90(+2.28%)
Dec 19, 2022 174.74 175.31 169.71 171.13 52,165 -3.51(-2.01%)
Dec 16, 2022 173.62 176.84 171.39 174.64 96,223 -1.34(-0.76%)
Dec 15, 2022 185.80 185.80 175.82 175.98 81,375 -11.03(-5.90%)
Dec 14, 2022 188.91 193.14 186.31 187.01 88,099 -0.75(-0.40%)
Dec 13, 2022 189.42 189.42 184.06 187.76 80,028 +4.63(+2.53%)
Dec 12, 2022 180.79 183.22 178.67 183.13 32,137 +3.46(+1.93%)
Dec 09, 2022 184.43 184.43 179.53 179.66 51,659 -5.20(-2.81%)
Dec 08, 2022 181.57 184.89 179.91 184.86 64,164 +3.64(+2.01%)
Dec 07, 2022 183.13 185.02 181.22 181.22 65,257 -3.69(-2.00%)
Dec 06, 2022 188.54 189.49 183.32 184.91 49,148 -4.24(-2.24%)
Dec 05, 2022 188.69 189.76 185.97 189.15 37,868 -1.74(-0.91%)
Dec 02, 2022 189.20 192.66 185.80 190.89 47,099 -1.44(-0.75%)
Dec 01, 2022 192.74 193.44 189.75 192.33 30,493 +0.76(+0.40%)
Nov 30, 2022 186.04 191.56 181.94 191.56 58,205 +4.62(+2.47%)
Nov 29, 2022 186.95 189.35 185.70 186.95 46,516 +1.06(+0.57%)
Nov 28, 2022 188.71 191.64 184.49 185.89 47,674 -5.95(-3.10%)
Nov 25, 2022 187.73 191.87 187.73 191.84 24,452 +3.88(+2.06%)
Nov 23, 2022 187.17 190.33 187.17 187.96 41,027 -0.11(-0.06%)
Nov 22, 2022 188.34 189.01 185.65 188.07 56,165 +0.94(+0.50%)
Nov 21, 2022 190.27 190.99 186.31 187.13 48,563 -4.17(-2.18%)
Nov 18, 2022 191.34 193.47 188.07 191.29 50,074 +3.61(+1.92%)
Nov 17, 2022 186.74 188.13 183.43 187.68 67,418 +0.41(+0.22%)
Nov 16, 2022 186.39 187.41 184.77 187.28 50,289 +0.69(+0.37%)
Nov 15, 2022 183.68 188.09 180.76 186.59 62,015 +5.49(+3.03%)
Nov 14, 2022 181.83 184.71 180.50 181.10 49,170 -2.29(-1.25%)
Nov 11, 2022 186.61 188.65 182.44 183.40 53,274 -3.03(-1.62%)
Nov 10, 2022 183.05 187.82 181.79 186.42 63,108 +10.83(+6.17%)
Nov 09, 2022 176.31 179.77 174.73 175.59 60,049 -2.08(-1.17%)
Nov 08, 2022 176.58 178.85 175.40 177.68 59,239 +1.35(+0.77%)
Nov 07, 2022 175.73 176.43 171.98 176.33 44,517 +3.06(+1.76%)
Nov 04, 2022 169.41 174.10 169.41 173.27 38,506 +6.82(+4.10%)
Nov 03, 2022 164.60 171.74 163.44 166.46 40,424 -0.95(-0.57%)
Nov 02, 2022 171.15 180.06 167.14 167.41 76,991 -9.77(-5.51%)
Nov 01, 2022 177.22 179.64 176.02 177.17 49,703 +0.59(+0.33%)
Oct 31, 2022 174.99 177.37 174.32 176.59 45,659 -0.21(-0.12%)
Oct 28, 2022 173.11 177.76 172.54 176.80 46,029 +4.91(+2.86%)
Oct 27, 2022 173.73 176.03 171.21 171.88 56,442 +0.60(+0.35%)
Oct 26, 2022 171.98 175.99 170.38 171.29 32,427 +0.03(+0.02%)
Oct 25, 2022 168.86 172.34 168.01 171.26 31,791 +3.07(+1.82%)
Oct 24, 2022 165.61 169.27 164.21 168.19 35,191 +2.59(+1.56%)
Oct 21, 2022 161.06 167.03 159.31 165.60 33,223 +6.18(+3.88%)
Oct 20, 2022 165.81 165.82 158.91 159.42 45,942 -6.11(-3.69%)
Oct 19, 2022 165.91 166.80 163.27 165.53 48,326 -1.83(-1.09%)
Oct 18, 2022 170.18 170.18 165.61 167.36 39,660 +0.91(+0.55%)
Oct 17, 2022 164.30 167.61 163.40 166.45 61,911 +3.72(+2.29%)
Oct 14, 2022 164.12 164.13 160.96 162.72 82,556 -0.61(-0.37%)
Oct 13, 2022 156.07 164.29 153.01 163.33 46,442 +4.91(+3.10%)
Oct 12, 2022 159.05 159.63 157.25 158.42 49,104 -0.71(-0.44%)
Oct 11, 2022 162.11 162.33 157.97 159.12 54,875 -4.28(-2.62%)
Oct 10, 2022 158.20 164.89 155.67 163.40 77,889 +6.89(+4.40%)
Oct 07, 2022 164.27 164.27 153.80 156.52 82,143 -8.55(-5.18%)
Oct 06, 2022 168.43 169.00 163.94 165.07 63,668 -3.11(-1.85%)
Oct 05, 2022 170.26 171.50 167.85 168.18 70,015 -4.54(-2.63%)
Oct 04, 2022 173.53 173.53 169.23 172.72 91,103 +2.07(+1.21%)
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.