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

Kadant Inc (NY: KAI )

279.02 -0.11 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2021 210.97 210.97 201.13 201.17 38,134 -7.88(-3.77%)
Sep 29, 2021 208.31 209.87 205.80 209.05 48,552 +0.32(+0.15%)
Sep 28, 2021 217.62 217.62 208.21 208.74 40,012 -10.07(-4.60%)
Sep 27, 2021 214.87 222.39 213.89 218.81 57,513 +3.78(+1.76%)
Sep 24, 2021 217.79 219.79 214.99 215.02 33,787 -2.81(-1.29%)
Sep 23, 2021 214.85 220.29 214.85 217.83 27,756 +5.02(+2.36%)
Sep 22, 2021 214.11 214.92 210.76 212.82 78,320 +1.39(+0.66%)
Sep 21, 2021 211.47 212.93 207.47 211.43 30,350 +0.50(+0.24%)
Sep 20, 2021 209.39 210.76 203.78 210.92 39,511 -3.08(-1.44%)
Sep 17, 2021 212.98 214.08 208.92 214.01 118,646 +2.23(+1.05%)
Sep 16, 2021 214.43 214.43 209.01 211.78 25,194 -1.13(-0.53%)
Sep 15, 2021 207.85 213.16 207.85 212.91 30,519 +5.53(+2.67%)
Sep 14, 2021 214.40 214.91 207.49 207.39 30,449 -6.50(-3.04%)
Sep 13, 2021 213.34 213.88 208.33 213.88 27,287 +1.00(+0.47%)
Sep 10, 2021 214.82 215.47 211.45 212.89 23,066 -1.10(-0.52%)
Sep 09, 2021 213.44 215.03 212.16 213.99 38,246 +1.10(+0.52%)
Sep 08, 2021 212.66 214.23 211.29 212.89 23,432 -1.23(-0.58%)
Sep 07, 2021 212.09 214.34 211.13 214.12 30,024 +2.13(+1.00%)
Sep 03, 2021 211.91 213.55 210.43 211.99 28,924 +1.62(+0.77%)
Sep 02, 2021 208.37 210.85 208.34 210.37 23,622 +2.26(+1.08%)
Sep 01, 2021 206.98 208.66 204.60 208.12 25,104 +2.00(+0.97%)
Aug 31, 2021 205.86 206.35 202.77 206.11 31,876 -0.79(-0.38%)
Aug 30, 2021 204.31 206.96 204.31 206.90 21,502 +3.20(+1.57%)
Aug 27, 2021 201.01 205.38 201.01 203.70 28,592 +4.33(+2.17%)
Aug 26, 2021 203.00 203.57 198.60 199.37 21,785 -2.67(-1.32%)
Aug 25, 2021 200.44 202.11 199.30 202.04 23,641 +1.61(+0.80%)
Aug 24, 2021 198.11 200.74 197.87 200.44 27,624 +1.92(+0.97%)
Aug 23, 2021 195.30 198.51 193.94 198.51 16,042 +5.17(+2.68%)
Aug 20, 2021 192.85 195.61 191.20 193.34 28,210 -0.55(-0.28%)
Aug 19, 2021 194.63 199.11 191.20 193.89 27,768 -1.50(-0.77%)
Aug 18, 2021 197.67 198.80 194.71 195.39 35,372 -2.24(-1.13%)
Aug 17, 2021 197.09 197.84 193.45 197.63 23,272 -1.49(-0.75%)
Aug 16, 2021 199.12 200.28 196.63 199.12 20,463 -0.94(-0.47%)
Aug 13, 2021 200.91 202.15 198.15 200.05 18,636 -1.38(-0.69%)
Aug 12, 2021 202.05 202.39 200.38 201.43 29,350 -0.59(-0.29%)
Aug 11, 2021 202.55 204.57 201.71 202.02 57,339 +0.44(+0.22%)
Aug 10, 2021 192.76 202.70 192.76 201.58 25,880 +9.18(+4.77%)
Aug 09, 2021 196.01 196.01 191.65 192.40 16,129 -4.69(-2.38%)
Aug 06, 2021 203.31 205.95 194.69 197.10 55,044 -4.81(-2.38%)
Aug 05, 2021 192.20 203.64 191.57 201.91 68,486 +11.10(+5.82%)
Aug 04, 2021 174.56 191.81 174.56 190.81 46,498 +12.75(+7.16%)
Aug 03, 2021 175.32 178.57 173.09 178.05 15,231 +3.25(+1.86%)
Aug 02, 2021 176.97 180.88 174.45 174.80 21,377 -2.74(-1.54%)
Jul 30, 2021 175.44 179.16 175.44 177.54 16,621 +1.79(+1.02%)
Jul 29, 2021 174.35 177.25 173.95 175.75 11,144 +3.84(+2.24%)
Jul 28, 2021 172.84 174.00 171.21 171.90 13,037 +0.40(+0.24%)
Jul 27, 2021 171.48 173.65 169.76 171.50 21,647 -1.53(-0.88%)
Jul 26, 2021 175.44 175.44 172.73 173.03 10,642 -1.99(-1.14%)
Jul 23, 2021 172.29 175.02 171.63 175.02 13,944 +3.60(+2.10%)
Jul 22, 2021 173.44 173.44 170.41 171.42 14,523 -2.79(-1.60%)
Jul 21, 2021 172.89 176.27 172.89 174.21 11,548 +1.86(+1.08%)
Jul 20, 2021 167.65 174.69 167.65 172.35 37,644 +6.30(+3.79%)
Jul 19, 2021 169.25 169.25 164.99 166.05 18,282 -4.69(-2.75%)
Jul 16, 2021 174.62 174.62 170.72 170.74 14,480 -2.54(-1.47%)
Jul 15, 2021 174.71 174.71 170.78 173.28 14,668 -1.28(-0.73%)
Jul 14, 2021 176.71 176.71 174.38 174.56 12,450 -2.17(-1.23%)
Jul 13, 2021 175.82 178.98 175.06 176.73 30,284 +0.74(+0.42%)
Jul 12, 2021 175.55 176.71 173.87 176.00 22,640 +0.53(+0.30%)
Jul 09, 2021 173.70 175.99 173.05 175.46 10,597 +4.23(+2.47%)
Jul 08, 2021 172.59 174.33 170.69 171.23 32,596 -4.25(-2.42%)
Jul 07, 2021 173.64 176.03 173.64 175.48 17,843 +2.17(+1.25%)
Jul 06, 2021 173.90 173.90 168.97 173.32 22,925 -1.15(-0.66%)
Jul 02, 2021 175.71 176.23 174.34 174.47 14,955 -1.24(-0.71%)
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.