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 (%)
Apr 28, 2006	20.69	20.97	20.52	20.97	40,534	+0.14(+0.68%)
Apr 27, 2006	20.92	21.09	20.69	20.83	30,062	-0.22(-1.05%)
Apr 26, 2006	21.21	21.32	21.03	21.05	19,704	-0.12(-0.59%)
Apr 25, 2006	21.10	21.17	20.70	21.17	51,906	+0.07(+0.34%)
Apr 24, 2006	21.24	21.25	20.81	21.10	25,333	-0.18(-0.83%)
Apr 21, 2006	21.54	21.60	20.96	21.28	59,337	-0.01(-0.04%)
Apr 20, 2006	21.67	21.69	21.18	21.29	80,843	-0.44(-2.04%)
Apr 19, 2006	21.76	22.07	21.69	21.73	73,074	-0.03(-0.12%)
Apr 18, 2006	21.37	21.94	21.08	21.76	201,094	+0.40(+1.87%)
Apr 17, 2006	21.23	21.44	21.12	21.36	145,585	+0.00(+0.00%)
Apr 13, 2006	20.73	21.36	20.70	21.36	48,866	+0.63(+3.04%)
Apr 12, 2006	20.69	20.77	20.52	20.73	36,368	+0.00(+0.00%)
Apr 11, 2006	20.65	20.76	20.43	20.73	45,150	+0.10(+0.47%)
Apr 10, 2006	20.07	20.86	20.03	20.63	73,749	+0.69(+3.47%)
Apr 07, 2006	21.54	21.55	19.94	19.94	44,587	-1.60(-7.42%)
Apr 06, 2006	22.14	22.21	21.32	21.54	148,625	-0.01(-0.04%)
Apr 05, 2006	19.98	21.56	19.97	21.55	64,066	+1.54(+7.68%)
Apr 04, 2006	19.85	20.25	19.83	20.01	31,414	+0.14(+0.72%)

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.