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

Kadant Inc (NY: KAI )

403.46 -19.47 (-4.60%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 420.93 422.73 398.24 403.46 166,824 -19.47(-4.60%)
Nov 26, 2024 416.78 423.86 414.37 422.93 110,869 +4.25(+1.02%)
Nov 25, 2024 423.82 429.95 418.04 418.68 172,618 -0.33(-0.08%)
Nov 22, 2024 412.00 420.01 412.00 419.01 101,583 +10.59(+2.59%)
Nov 21, 2024 395.86 408.76 394.67 408.42 70,315 +15.73(+4.01%)
Nov 20, 2024 395.82 395.82 384.21 392.69 180,854 -3.02(-0.76%)
Nov 19, 2024 390.83 399.71 390.26 395.71 76,841 -1.57(-0.40%)
Nov 18, 2024 392.95 400.62 390.30 397.28 48,986 +5.40(+1.38%)
Nov 15, 2024 396.14 396.14 385.08 391.88 91,597 -0.78(-0.20%)
Nov 14, 2024 395.25 399.07 391.57 392.66 54,288 -0.23(-0.06%)
Nov 13, 2024 403.13 403.13 389.45 392.89 99,885 -4.47(-1.12%)
Nov 12, 2024 402.40 405.84 395.42 397.36 79,490 -9.10(-2.24%)
Nov 11, 2024 402.00 422.54 402.00 406.46 81,366 +6.63(+1.66%)
Nov 08, 2024 389.43 399.91 389.43 399.83 81,390 +12.69(+3.28%)
Nov 07, 2024 382.93 388.21 378.48 387.14 77,351 +1.98(+0.51%)
Nov 06, 2024 382.10 393.19 382.10 385.16 141,339 +25.42(+7.07%)
Nov 05, 2024 347.60 359.79 347.60 359.74 51,963 +10.05(+2.87%)
Nov 04, 2024 343.00 350.99 342.57 349.69 45,914 +6.31(+1.84%)
Nov 01, 2024 337.36 345.88 337.36 343.38 72,607 +10.32(+3.10%)
Oct 31, 2024 332.77 336.55 331.05 333.06 72,427 -2.65(-0.79%)
Oct 30, 2024 315.00 343.53 315.00 335.71 102,757 +15.16(+4.73%)
Oct 29, 2024 319.38 321.54 316.06 320.55 40,994 -1.60(-0.50%)
Oct 28, 2024 319.94 322.88 319.50 322.15 31,876 +5.70(+1.80%)
Oct 25, 2024 321.96 323.06 315.74 316.45 33,206 -1.52(-0.48%)
Oct 24, 2024 317.28 319.32 311.94 317.97 62,871 +0.97(+0.31%)
Oct 23, 2024 316.82 320.52 314.01 317.00 27,618 -1.33(-0.42%)
Oct 22, 2024 323.67 323.67 317.44 318.33 37,262 -5.75(-1.77%)
Oct 21, 2024 326.60 327.78 321.74 324.08 59,747 -4.01(-1.22%)
Oct 18, 2024 336.33 336.33 327.09 328.09 31,902 -6.59(-1.97%)
Oct 17, 2024 337.00 337.00 333.25 334.68 31,217 -0.15(-0.04%)
Oct 16, 2024 333.74 338.13 333.74 334.83 42,168 +5.30(+1.61%)
Oct 15, 2024 330.35 337.05 328.88 329.53 52,137 +0.72(+0.22%)
Oct 14, 2024 327.34 331.31 327.34 328.81 40,779 +0.65(+0.20%)
Oct 11, 2024 322.87 329.63 322.87 328.16 35,890 +7.96(+2.49%)
Oct 10, 2024 317.65 320.85 315.42 320.20 59,471 -1.86(-0.58%)
Oct 09, 2024 323.54 329.56 320.76 322.06 51,676 -0.77(-0.24%)
Oct 08, 2024 325.35 325.35 321.48 322.83 47,324 -0.82(-0.25%)
Oct 07, 2024 322.73 327.32 320.46 323.65 67,060 -2.30(-0.71%)
Oct 04, 2024 327.21 327.27 323.29 325.95 53,633 +4.86(+1.51%)
Oct 03, 2024 325.20 326.69 320.44 321.09 66,502 -4.91(-1.51%)
Oct 02, 2024 327.68 331.60 325.29 326.01 36,923 -5.26(-1.59%)
Oct 01, 2024 338.23 338.23 329.74 331.26 62,827 -6.40(-1.90%)
Sep 30, 2024 337.25 339.50 335.12 337.66 67,215 +2.92(+0.87%)
Sep 27, 2024 337.04 342.51 334.03 334.75 66,187 +0.78(+0.23%)
Sep 26, 2024 337.75 339.70 333.72 333.97 64,813 +1.40(+0.42%)
Sep 25, 2024 341.72 343.47 331.15 332.57 46,659 -7.12(-2.10%)
Sep 24, 2024 337.42 344.12 336.35 339.69 55,085 +4.62(+1.38%)
Sep 23, 2024 336.31 337.60 332.39 335.08 81,297 +2.43(+0.73%)
Sep 20, 2024 342.00 342.00 332.09 332.65 217,466 -8.68(-2.54%)
Sep 19, 2024 330.15 341.98 327.17 341.33 71,657 +20.63(+6.43%)
Sep 18, 2024 331.18 331.54 318.69 320.70 108,263 -12.62(-3.79%)
Sep 17, 2024 329.83 334.69 327.27 333.32 77,432 +7.79(+2.39%)
Sep 16, 2024 323.27 325.55 319.30 325.53 80,250 +2.26(+0.70%)
Sep 13, 2024 318.48 327.18 315.30 323.27 44,248 +9.68(+3.09%)
Sep 12, 2024 311.66 314.28 306.88 313.59 54,762 +5.28(+1.71%)
Sep 11, 2024 306.28 308.76 298.46 308.30 77,052 +0.61(+0.20%)
Sep 10, 2024 305.36 307.69 303.10 307.69 53,463 +4.82(+1.59%)
Sep 09, 2024 301.04 306.00 300.87 302.87 87,544 +2.06(+0.68%)
Sep 06, 2024 304.91 304.92 296.77 300.81 68,391 -1.87(-0.62%)
Sep 05, 2024 307.26 307.39 300.79 302.68 72,837 -4.94(-1.60%)
Sep 04, 2024 302.64 307.69 301.17 307.61 52,146 +4.53(+1.50%)
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.