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

Kadant Inc (NY: KAI )

261.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2009 11.51 11.63 10.71 10.96 179,567 -0.36(-3.22%)
Apr 29, 2009 10.30 11.33 10.27 11.32 227,560 +1.07(+10.49%)
Apr 28, 2009 9.565 10.58 9.485 10.25 99,483 +0.67(+7.05%)
Apr 27, 2009 10.16 10.28 9.272 9.574 124,219 -0.83(-8.02%)
Apr 24, 2009 10.11 10.59 9.858 10.41 60,845 +0.36(+3.62%)
Apr 23, 2009 10.58 10.61 9.361 10.04 88,698 -0.49(-4.64%)
Apr 22, 2009 10.10 10.98 10.04 10.53 117,497 +0.25(+2.42%)
Apr 21, 2009 9.317 10.48 9.290 10.28 103,840 +0.96(+10.29%)
Apr 20, 2009 10.76 10.76 9.166 9.325 129,302 -1.63(-14.84%)
Apr 17, 2009 10.88 11.22 10.68 10.95 46,187 +0.13(+1.23%)
Apr 16, 2009 10.62 10.83 9.876 10.82 71,755 +0.34(+3.22%)
Apr 15, 2009 9.743 10.58 9.636 10.48 58,718 +0.72(+7.37%)
Apr 14, 2009 10.47 10.51 9.423 9.761 63,075 -0.91(-8.49%)
Apr 13, 2009 10.92 10.95 10.29 10.67 35,492 -0.44(-3.92%)
Apr 09, 2009 9.858 11.26 9.858 11.10 75,508 +1.30(+13.22%)
Apr 08, 2009 9.254 9.805 9.183 9.805 47,414 +0.64(+6.98%)
Apr 07, 2009 9.583 9.672 8.926 9.166 77,235 -0.49(-5.06%)
Apr 06, 2009 10.09 10.17 9.325 9.654 55,925 -0.53(-5.23%)
Apr 03, 2009 10.43 10.66 10.02 10.19 56,232 -0.28(-2.63%)
Apr 02, 2009 10.04 11.57 10.04 10.46 135,995 +0.68(+6.90%)
Apr 01, 2009 10.03 10.20 9.636 9.787 82,475 -0.44(-4.34%)
Mar 31, 2009 9.583 10.81 9.397 10.23 92,746 +0.81(+8.58%)
Mar 30, 2009 9.317 9.849 9.121 9.423 81,206 -0.74(-7.26%)
Mar 26, 2009 9.965 10.19 9.965 10.16 88,221 +0.36(+3.72%)
Mar 25, 2009 9.219 10.52 9.219 9.796 71,009 +0.67(+7.40%)
Mar 24, 2009 9.787 10.20 9.112 9.121 70,093 -0.83(-8.30%)
Mar 23, 2009 9.619 9.947 9.601 9.947 73,022 +1.63(+19.66%)
Mar 20, 2009 8.757 9.086 8.313 8.313 87,762 -0.42(-4.78%)
Mar 19, 2009 8.908 9.183 8.686 8.730 54,722 -0.06(-0.71%)
Mar 18, 2009 8.002 8.970 7.727 8.793 70,299 +0.73(+9.03%)
Mar 17, 2009 7.780 8.446 7.451 8.064 105,453 +0.26(+3.30%)
Mar 16, 2009 7.682 8.126 7.629 7.807 87,818 +0.27(+3.53%)
Mar 13, 2009 7.460 7.682 7.283 7.540 0 +0.05(+0.71%)
Mar 12, 2009 6.261 7.576 6.119 7.487 82,460 +1.18(+18.73%)
Mar 11, 2009 6.359 6.643 6.270 6.306 51,500 +0.00(+0.00%)
Mar 10, 2009 5.986 6.519 5.888 6.306 71,254 +0.41(+6.93%)
Mar 09, 2009 6.075 6.359 5.773 5.897 141,983 -0.26(-4.18%)
Mar 06, 2009 6.244 6.519 6.057 6.155 0 -0.12(-1.84%)
Mar 05, 2009 6.652 6.927 6.164 6.270 30,982 -0.52(-7.59%)
Mar 04, 2009 6.972 7.016 6.599 6.785 56,970 -0.60(-8.06%)
Mar 02, 2009 7.904 8.020 7.283 7.380 95,952 -0.67(-8.28%)
Feb 27, 2009 7.824 8.304 7.824 8.047 0 +0.14(+1.80%)
Feb 26, 2009 8.215 8.269 7.887 7.904 38,176 -0.28(-3.47%)
Feb 25, 2009 8.579 8.579 8.029 8.189 64,583 -0.52(-5.92%)
Feb 24, 2009 8.162 8.801 7.975 8.704 81,494 +0.68(+8.53%)
Feb 23, 2009 8.615 8.615 7.967 8.020 51,898 -0.45(-5.35%)
Feb 20, 2009 8.553 8.739 8.437 8.473 76,214 -0.20(-2.25%)
Feb 19, 2009 8.979 9.103 8.659 8.668 43,827 -0.25(-2.79%)
Feb 18, 2009 8.979 9.201 8.837 8.917 59,393 -0.02(-0.20%)
Feb 17, 2009 8.846 9.041 8.722 8.935 47,123 -0.24(-2.61%)
Feb 13, 2009 8.970 9.325 8.970 9.174 99,943 +0.17(+1.87%)
Feb 12, 2009 8.722 9.059 8.597 9.006 64,174 +0.15(+1.71%)
Feb 11, 2009 8.757 8.988 8.624 8.855 43,908 +0.17(+1.94%)
Feb 10, 2009 9.397 9.636 8.677 8.686 54,288 -0.78(-8.26%)
Feb 09, 2009 9.441 9.583 9.352 9.468 27,010 -0.04(-0.37%)
Feb 06, 2009 9.432 9.849 9.405 9.503 38,745 +0.09(+0.94%)
Feb 05, 2009 9.041 9.672 9.041 9.414 77,290 +0.30(+3.31%)
Feb 04, 2009 9.592 9.849 9.015 9.112 53,296 -0.45(-4.74%)
Feb 03, 2009 9.086 9.716 8.979 9.565 80,050 +0.58(+6.42%)
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.