Indicators

Kadant Inc (NY: KAI )

276.55 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	336.19	338.43	331.32	336.95	68,052	+4.86(+1.46%)
Feb 28, 2024	327.35	334.00	327.35	332.09	82,931	+3.08(+0.94%)
Feb 27, 2024	325.31	329.38	322.87	329.01	113,562	+6.25(+1.94%)
Feb 26, 2024	319.31	323.87	319.31	322.76	82,543	+1.58(+0.49%)
Feb 23, 2024	322.71	323.80	321.04	321.18	76,680	-1.74(-0.54%)
Feb 22, 2024	315.17	324.69	314.59	322.92	139,600	+8.25(+2.62%)
Feb 21, 2024	314.84	317.03	311.79	314.67	118,957	-2.14(-0.67%)
Feb 20, 2024	333.27	333.27	315.37	316.81	180,791	-21.92(-6.47%)
Feb 16, 2024	340.04	340.42	334.00	338.73	151,923	-1.54(-0.45%)
Feb 15, 2024	322.33	353.65	317.90	340.26	341,384	+25.58(+8.13%)
Feb 14, 2024	308.37	314.82	307.46	314.68	91,773	+10.87(+3.58%)
Feb 13, 2024	301.35	304.44	298.04	303.81	163,101	-6.06(-1.96%)
Feb 12, 2024	306.98	310.69	304.60	309.88	109,849	+1.44(+0.47%)
Feb 09, 2024	301.31	308.73	300.65	308.44	64,956	+8.69(+2.90%)
Feb 08, 2024	295.68	300.13	294.09	299.75	75,047	+5.55(+1.89%)
Feb 07, 2024	294.93	297.26	292.62	294.19	75,297	-0.40(-0.14%)
Feb 06, 2024	291.44	295.11	291.29	294.59	73,709	+2.78(+0.95%)
Feb 05, 2024	291.79	293.80	289.06	291.81	81,648	-3.00(-1.02%)
Feb 02, 2024	288.28	296.34	287.36	294.81	70,840	+3.71(+1.27%)

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.