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

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
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 (%)
Aug 31, 2022 181.90 181.90 177.75 177.77 38,200 -2.52(-1.40%)
Aug 30, 2022 182.83 184.16 179.57 180.28 33,509 -2.70(-1.47%)
Aug 29, 2022 184.64 184.77 182.38 182.98 34,201 -2.98(-1.60%)
Aug 26, 2022 195.12 195.12 185.64 185.96 34,998 -8.83(-4.53%)
Aug 25, 2022 192.13 195.25 192.13 194.79 27,403 +2.43(+1.26%)
Aug 24, 2022 191.03 193.75 190.28 192.36 27,826 +1.81(+0.95%)
Aug 23, 2022 190.33 193.91 189.76 190.55 31,477 -0.59(-0.31%)
Aug 22, 2022 194.28 195.09 189.20 191.14 42,752 -5.71(-2.90%)
Aug 19, 2022 198.03 200.75 194.30 196.85 61,887 -2.31(-1.16%)
Aug 18, 2022 196.06 199.50 194.89 199.16 36,639 +4.12(+2.11%)
Aug 17, 2022 193.59 195.86 193.59 195.04 34,920 -0.56(-0.28%)
Aug 16, 2022 198.43 199.30 194.28 195.59 35,701 -2.44(-1.23%)
Aug 15, 2022 190.37 199.64 190.37 198.03 45,261 +5.47(+2.84%)
Aug 12, 2022 193.47 193.62 189.78 192.56 42,446 +1.18(+0.62%)
Aug 11, 2022 193.89 194.02 191.27 191.38 39,920 -0.20(-0.10%)
Aug 10, 2022 190.66 192.40 189.64 191.58 53,283 +4.24(+2.26%)
Aug 09, 2022 190.61 190.71 186.70 187.34 51,183 -2.24(-1.18%)
Aug 08, 2022 194.89 194.89 188.66 189.58 46,680 -3.44(-1.78%)
Aug 05, 2022 189.65 193.24 187.77 193.01 32,780 +0.88(+0.46%)
Aug 04, 2022 195.42 195.52 190.57 192.13 37,420 -4.91(-2.49%)
Aug 03, 2022 193.01 200.70 191.77 197.05 41,561 -1.30(-0.65%)
Aug 02, 2022 201.29 201.40 197.08 198.34 44,109 -4.88(-2.40%)
Aug 01, 2022 200.69 204.88 200.69 203.23 38,688 +1.27(+0.63%)
Jul 29, 2022 198.07 202.69 197.22 201.96 41,041 +2.91(+1.46%)
Jul 28, 2022 197.65 200.16 197.37 199.05 35,583 +1.51(+0.76%)
Jul 27, 2022 195.99 198.80 195.57 197.54 28,277 +2.76(+1.42%)
Jul 26, 2022 191.08 194.98 191.08 194.78 19,956 +2.42(+1.26%)
Jul 25, 2022 193.83 193.83 191.14 192.36 25,614 +0.20(+0.10%)
Jul 22, 2022 195.97 197.12 190.05 192.16 31,384 -2.15(-1.11%)
Jul 21, 2022 192.53 194.31 190.55 194.31 59,382 +0.77(+0.40%)
Jul 20, 2022 192.38 194.57 190.82 193.54 42,529 +2.84(+1.49%)
Jul 19, 2022 184.13 191.67 184.13 190.70 35,548 +9.04(+4.97%)
Jul 18, 2022 187.71 187.71 181.01 181.66 23,705 -3.60(-1.94%)
Jul 15, 2022 182.78 185.46 179.56 185.26 40,720 +5.36(+2.98%)
Jul 14, 2022 176.57 180.41 176.55 179.90 27,204 +0.56(+0.32%)
Jul 13, 2022 177.35 181.13 175.71 179.33 43,231 +0.60(+0.34%)
Jul 12, 2022 178.33 182.89 177.73 178.73 39,723 -1.23(-0.68%)
Jul 11, 2022 180.31 181.35 176.39 179.96 61,481 -1.88(-1.03%)
Jul 08, 2022 188.26 188.26 181.84 181.84 48,597 -5.17(-2.77%)
Jul 07, 2022 181.51 187.63 181.51 187.01 38,054 +7.24(+4.03%)
Jul 06, 2022 179.16 183.72 178.10 179.77 20,832 -0.38(-0.21%)
Jul 05, 2022 180.78 180.78 174.99 180.14 42,508 -3.38(-1.84%)
Jul 01, 2022 179.63 184.03 179.37 183.53 26,019 +3.13(+1.73%)
Jun 30, 2022 176.55 182.67 176.55 180.40 38,582 +1.32(+0.73%)
Jun 29, 2022 182.59 182.59 175.94 179.09 43,902 -3.17(-1.74%)
Jun 28, 2022 180.10 184.71 179.49 182.25 42,927 +1.76(+0.98%)
Jun 27, 2022 183.38 183.38 179.36 180.49 39,950 -1.48(-0.82%)
Jun 24, 2022 177.01 182.68 176.10 181.97 114,159 +4.69(+2.65%)
Jun 23, 2022 174.46 178.12 174.46 177.28 35,475 +1.98(+1.13%)
Jun 22, 2022 172.35 176.25 172.35 175.31 33,286 +0.79(+0.45%)
Jun 21, 2022 173.58 177.86 171.09 174.51 39,110 +1.34(+0.78%)
Jun 17, 2022 170.78 175.40 169.82 173.17 108,004 +5.75(+3.43%)
Jun 16, 2022 175.44 175.44 166.63 167.42 87,783 -11.92(-6.65%)
Jun 15, 2022 175.00 181.51 172.64 179.34 55,211 +6.82(+3.95%)
Jun 14, 2022 173.57 173.62 171.16 172.53 40,787 -1.38(-0.79%)
Jun 13, 2022 176.70 177.88 172.44 173.90 44,049 -6.31(-3.50%)
Jun 10, 2022 186.36 186.36 179.67 180.21 36,199 -7.58(-4.04%)
Jun 09, 2022 188.45 188.96 186.75 187.79 29,802 -0.79(-0.42%)
Jun 08, 2022 189.07 190.18 184.84 188.58 37,854 +0.02(+0.01%)
Jun 07, 2022 186.78 188.90 185.48 188.56 21,753 +1.75(+0.94%)
Jun 06, 2022 187.66 187.83 185.18 186.81 16,798 +0.19(+0.10%)
Jun 03, 2022 185.02 187.46 184.35 186.62 15,807 -1.69(-0.90%)
Jun 02, 2022 187.10 188.56 185.48 188.31 31,583 +3.22(+1.74%)
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.