Indicators

Kadant Inc (NY: KAI )

279.13 -1.70 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	184.37	188.15	184.37	184.95	58,751	-0.90(-0.48%)
Apr 27, 2023	183.57	186.26	182.62	185.84	52,108	+2.70(+1.47%)
Apr 26, 2023	187.84	188.40	182.32	183.15	42,205	-6.64(-3.50%)
Apr 25, 2023	190.79	191.27	188.55	189.79	52,823	-3.13(-1.63%)
Apr 24, 2023	191.17	194.41	191.17	192.92	32,345	+0.60(+0.31%)
Apr 21, 2023	194.69	194.69	191.10	192.32	43,356	-0.90(-0.46%)
Apr 20, 2023	190.70	193.27	188.99	193.22	55,214	+1.78(+0.93%)
Apr 19, 2023	191.71	192.31	190.07	191.44	47,830	-0.09(-0.05%)
Apr 18, 2023	195.68	196.07	190.98	191.53	74,776	-3.45(-1.77%)
Apr 17, 2023	194.23	195.13	193.39	194.98	39,900	+1.85(+0.96%)
Apr 14, 2023	194.29	196.26	192.32	193.13	64,568	-1.11(-0.57%)
Apr 13, 2023	196.09	196.09	192.83	194.25	43,880	-0.11(-0.06%)
Apr 12, 2023	197.12	197.84	194.32	194.35	44,981	-0.36(-0.18%)
Apr 11, 2023	195.10	196.51	193.54	194.71	70,195	+1.04(+0.54%)
Apr 10, 2023	189.19	194.19	189.19	193.67	81,444	+3.09(+1.62%)
Apr 06, 2023	191.47	191.85	188.82	190.58	75,663	-0.89(-0.47%)
Apr 05, 2023	194.16	195.46	191.01	191.47	51,534	-4.61(-2.35%)
Apr 04, 2023	204.36	204.36	195.94	196.08	49,169	-6.53(-3.22%)

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.