Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	92.84	94.67	92.70	93.69	84,992	+0.90(+0.97%)
Sep 28, 2017	92.41	93.27	91.65	92.79	43,309	+0.29(+0.31%)
Sep 27, 2017	91.65	93.55	91.51	92.51	73,293	+1.09(+1.20%)
Sep 26, 2017	91.79	92.03	91.25	91.41	59,665	-0.05(-0.05%)
Sep 25, 2017	90.70	91.84	90.48	91.46	65,250	+0.67(+0.73%)
Sep 22, 2017	90.51	91.55	90.03	90.79	46,866	+0.33(+0.37%)
Sep 21, 2017	89.89	90.98	89.37	90.46	64,970	+0.52(+0.58%)
Sep 20, 2017	89.80	90.15	87.99	89.94	149,218	+0.29(+0.32%)
Sep 19, 2017	88.99	90.37	87.92	89.65	170,450	+0.71(+0.80%)
Sep 18, 2017	85.18	89.13	84.99	88.94	93,990	+1.47(+1.68%)
Sep 15, 2017	86.33	87.80	86.09	87.47	110,820	+1.05(+1.21%)
Sep 14, 2017	86.04	87.94	86.04	86.42	155,779	+0.24(+0.28%)
Sep 13, 2017	85.61	86.61	84.61	86.18	68,064	+0.57(+0.67%)
Sep 12, 2017	84.80	86.28	84.71	85.61	111,421	+1.19(+1.41%)
Sep 11, 2017	84.33	84.57	83.71	84.42	34,839	+0.38(+0.45%)
Sep 08, 2017	83.38	84.95	82.90	84.04	56,657	+0.67(+0.80%)
Sep 07, 2017	83.19	83.66	81.79	83.38	93,940	+0.48(+0.57%)
Sep 06, 2017	82.62	83.40	82.05	82.90	67,151	+0.90(+1.10%)
Sep 05, 2017	82.48	83.38	81.24	82.00	74,053	-0.76(-0.92%)

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.