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

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
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 (%)
Sep 30, 2013 29.62 30.12 29.26 30.10 47,158 +0.30(+0.99%)
Sep 27, 2013 29.81 30.19 29.52 29.80 20,470 -0.30(-0.98%)
Sep 26, 2013 30.05 30.36 29.68 30.10 19,840 +0.10(+0.33%)
Sep 25, 2013 29.28 30.73 29.99 30.00 15,846 -0.73(-2.39%)
Sep 24, 2013 30.37 31.08 29.82 30.73 31,259 +0.30(+1.00%)
Sep 23, 2013 30.51 30.81 30.12 30.43 24,004 +0.06(+0.21%)
Sep 20, 2013 30.74 31.01 30.34 30.37 59,820 -0.40(-1.31%)
Sep 19, 2013 30.40 30.94 30.33 30.77 30,707 +0.47(+1.54%)
Sep 18, 2013 29.79 30.40 29.65 30.30 57,256 +0.42(+1.41%)
Sep 17, 2013 29.75 29.97 29.25 29.88 67,455 +0.10(+0.33%)
Sep 16, 2013 29.68 30.03 29.63 29.78 47,351 +0.11(+0.36%)
Sep 13, 2013 29.85 29.94 29.52 29.68 14,637 +0.00(+0.00%)
Sep 12, 2013 29.75 29.80 29.50 29.68 19,337 -0.04(-0.15%)
Sep 11, 2013 29.60 29.94 29.31 29.72 35,127 -0.08(-0.27%)
Sep 10, 2013 29.96 29.99 29.48 29.80 14,274 +0.11(+0.36%)
Sep 09, 2013 29.23 29.87 29.23 29.69 12,591 +0.26(+0.88%)
Sep 06, 2013 29.57 29.65 28.97 29.43 8,154 +0.10(+0.34%)
Sep 05, 2013 29.53 29.60 29.30 29.34 8,513 +0.27(+0.92%)
Sep 04, 2013 28.73 29.77 28.73 29.07 24,871 +0.30(+1.06%)
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.