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

Kadant Inc (NY: KAI )

272.46 +5.60 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 286.59 286.59 271.39 273.79 125,037 -13.37(-4.66%)
Apr 29, 2024 284.62 287.17 281.49 287.16 138,016 +4.79(+1.70%)
Apr 26, 2024 279.98 282.90 277.73 282.37 63,833 +2.79(+1.00%)
Apr 25, 2024 282.12 282.12 276.74 279.58 58,826 -6.31(-2.21%)
Apr 24, 2024 287.96 292.44 284.46 285.89 66,938 -3.61(-1.25%)
Apr 23, 2024 283.86 290.14 282.99 289.50 45,601 +6.74(+2.38%)
Apr 22, 2024 284.33 286.75 280.19 282.76 53,180 +0.77(+0.27%)
Apr 19, 2024 283.62 286.02 281.12 281.99 106,891 -1.91(-0.67%)
Apr 18, 2024 284.49 287.25 282.83 283.90 66,657 -1.20(-0.42%)
Apr 17, 2024 291.57 291.57 284.64 285.10 61,056 -5.93(-2.04%)
Apr 16, 2024 288.49 292.73 288.49 291.03 50,135 +0.11(+0.04%)
Apr 15, 2024 296.28 296.28 289.37 290.92 45,019 -2.85(-0.97%)
Apr 12, 2024 293.80 295.57 292.05 293.77 62,419 -3.72(-1.25%)
Apr 11, 2024 298.33 300.42 295.30 297.49 59,909 +0.49(+0.16%)
Apr 10, 2024 299.06 301.50 292.19 297.00 100,623 -8.22(-2.69%)
Apr 09, 2024 305.71 307.29 297.01 305.22 63,612 -0.32(-0.10%)
Apr 08, 2024 302.24 308.74 301.44 305.54 57,798 +6.15(+2.06%)
Apr 05, 2024 302.18 304.94 298.79 299.39 142,764 -3.65(-1.20%)
Apr 04, 2024 312.93 314.18 302.40 303.03 77,328 -5.91(-1.91%)
Apr 03, 2024 311.20 313.96 307.20 308.95 86,099 -5.43(-1.73%)
Apr 02, 2024 324.42 325.07 314.00 314.38 65,183 -12.59(-3.85%)
Apr 01, 2024 330.51 331.67 324.76 326.97 63,775 -0.79(-0.24%)
Mar 28, 2024 321.33 331.41 321.33 327.76 89,662 -5.17(-1.55%)
Mar 27, 2024 322.66 333.16 322.66 332.93 90,758 +11.41(+3.55%)
Mar 26, 2024 318.34 324.90 317.96 321.52 106,328 +4.61(+1.45%)
Mar 25, 2024 326.62 328.05 316.83 316.92 53,205 -9.13(-2.80%)
Mar 22, 2024 326.23 326.23 322.89 326.05 66,443 +0.26(+0.08%)
Mar 21, 2024 322.93 328.83 322.93 325.79 60,505 +5.06(+1.58%)
Mar 20, 2024 314.08 322.12 313.05 320.72 82,670 +5.41(+1.72%)
Mar 19, 2024 314.59 318.43 313.64 315.31 164,472 -0.57(-0.18%)
Mar 18, 2024 317.93 320.37 315.69 315.88 130,414 -1.60(-0.50%)
Mar 15, 2024 314.91 320.23 314.91 317.48 225,037 +0.98(+0.31%)
Mar 14, 2024 323.92 324.07 315.00 316.50 138,997 -9.85(-3.02%)
Mar 13, 2024 324.32 327.14 322.71 326.35 136,798 +2.15(+0.66%)
Mar 12, 2024 323.64 326.39 319.88 324.20 65,286 +1.79(+0.55%)
Mar 11, 2024 324.76 325.19 317.27 322.41 107,790 -4.25(-1.30%)
Mar 08, 2024 332.04 336.71 325.73 326.66 110,682 -4.81(-1.45%)
Mar 07, 2024 326.96 332.59 325.70 331.46 89,800 +7.91(+2.45%)
Mar 06, 2024 321.12 325.62 320.08 323.55 84,278 +4.06(+1.27%)
Mar 05, 2024 322.51 325.14 316.59 319.50 97,149 -6.45(-1.98%)
Mar 04, 2024 327.46 333.21 325.85 325.95 88,829 -0.71(-0.22%)
Mar 01, 2024 336.13 336.13 323.25 326.66 147,385 -10.29(-3.05%)
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%)
Feb 01, 2024 288.35 291.83 282.42 291.11 67,923 +5.40(+1.89%)
Jan 31, 2024 286.06 290.08 283.58 285.70 248,396 -1.20(-0.42%)
Jan 30, 2024 276.82 289.28 276.32 286.90 141,269 +8.81(+3.17%)
Jan 29, 2024 274.30 279.12 271.71 278.09 47,015 +4.27(+1.56%)
Jan 26, 2024 274.97 279.15 272.05 273.82 61,397 +0.31(+0.11%)
Jan 25, 2024 278.12 279.87 272.24 273.51 66,316 +1.06(+0.39%)
Jan 24, 2024 278.56 280.95 271.09 272.45 53,818 -3.73(-1.35%)
Jan 23, 2024 279.52 279.52 274.99 276.18 48,299 -1.29(-0.46%)
Jan 22, 2024 271.98 279.60 271.35 277.47 74,597 +7.80(+2.89%)
Jan 19, 2024 266.07 269.75 262.40 269.67 76,095 +4.08(+1.53%)
Jan 18, 2024 262.25 265.59 261.08 265.59 83,759 +4.72(+1.81%)
Jan 17, 2024 258.93 262.07 258.93 260.87 63,650 +0.00(+0.00%)
Jan 16, 2024 260.24 263.11 260.30 260.87 52,364 -1.57(-0.60%)
Jan 12, 2024 265.07 265.60 260.53 262.44 66,389 +0.07(+0.03%)
Jan 11, 2024 259.12 262.56 256.89 262.37 46,264 +3.09(+1.19%)
Jan 10, 2024 257.68 259.30 256.85 259.28 59,637 +0.28(+0.11%)
Jan 09, 2024 256.86 260.11 256.13 259.00 64,650 -0.77(-0.30%)
Jan 08, 2024 259.34 260.92 257.18 259.77 72,766 +1.30(+0.50%)
Jan 05, 2024 259.12 262.75 258.43 258.47 70,965 -3.15(-1.20%)
Jan 04, 2024 260.19 266.59 257.85 261.62 63,175 +0.06(+0.02%)
Jan 03, 2024 273.85 273.85 261.19 261.56 97,009 -12.28(-4.48%)
Jan 02, 2024 279.08 280.30 270.63 273.83 106,599 -5.89(-2.10%)
Dec 29, 2023 285.49 286.09 279.56 279.72 45,666 -3.91(-1.38%)
Dec 28, 2023 283.39 287.19 283.39 283.63 42,993 -1.15(-0.40%)
Dec 27, 2023 284.69 287.63 284.57 284.78 52,803 +1.20(+0.42%)
Dec 26, 2023 279.94 285.62 279.94 283.58 70,509 +4.40(+1.58%)
Dec 22, 2023 276.93 280.81 276.93 279.18 52,285 +3.41(+1.24%)
Dec 21, 2023 274.94 277.94 274.94 275.77 53,591 +0.02(+0.01%)
Dec 20, 2023 278.74 283.40 275.71 275.75 65,477 -1.82(-0.65%)
Dec 19, 2023 276.99 278.63 274.87 277.56 98,449 +2.44(+0.89%)
Dec 18, 2023 279.23 279.23 274.27 275.12 83,832 -2.56(-0.92%)
Dec 15, 2023 280.70 282.18 277.06 277.69 95,332 -3.28(-1.17%)
Dec 14, 2023 273.42 281.66 273.42 280.97 115,373 +8.04(+2.95%)
Dec 13, 2023 269.43 275.08 267.50 272.93 67,561 +3.45(+1.28%)
Dec 12, 2023 267.94 269.57 266.79 269.47 48,537 +1.38(+0.51%)
Dec 11, 2023 266.88 268.51 266.73 268.10 38,149 +0.70(+0.26%)
Dec 08, 2023 263.81 268.44 263.81 267.40 50,364 +2.62(+0.99%)
Dec 07, 2023 267.83 267.83 263.32 264.78 53,822 -2.01(-0.75%)
Dec 06, 2023 267.41 268.19 265.34 266.79 97,469 +1.65(+0.62%)
Dec 05, 2023 269.99 269.99 263.44 265.14 75,574 -5.87(-2.16%)
Dec 04, 2023 259.94 271.54 259.94 271.01 117,757 +9.24(+3.53%)
Dec 01, 2023 259.29 263.18 257.31 261.77 96,356 +1.70(+0.65%)
Nov 30, 2023 260.22 261.22 256.46 260.07 113,326 +1.85(+0.71%)
Nov 29, 2023 261.50 262.89 257.97 258.23 83,707 -0.78(-0.30%)
Nov 28, 2023 261.78 263.35 257.38 259.00 52,136 -4.55(-1.73%)
Nov 27, 2023 261.41 265.41 258.98 263.56 64,675 -0.60(-0.23%)
Nov 24, 2023 262.35 264.92 262.35 264.15 22,229 +2.12(+0.81%)
Nov 22, 2023 263.00 264.02 261.03 262.04 39,215 +1.19(+0.46%)
Nov 21, 2023 257.17 261.04 256.48 260.85 61,684 +2.32(+0.90%)
Nov 20, 2023 257.44 260.70 257.11 258.54 69,802 +0.14(+0.05%)
Nov 17, 2023 261.58 262.32 258.40 258.40 216,013 -1.61(-0.62%)
Nov 16, 2023 260.70 260.70 257.03 260.00 56,110 -1.12(-0.43%)
Nov 15, 2023 258.64 265.78 258.52 261.12 155,034 +1.49(+0.57%)
Nov 14, 2023 255.40 259.73 254.43 259.63 71,544 +9.83(+3.93%)
Nov 13, 2023 253.47 253.47 247.33 249.80 63,151 +2.32(+0.94%)
Nov 10, 2023 247.05 248.57 245.25 247.48 43,426 +2.55(+1.04%)
Nov 09, 2023 247.26 247.53 244.43 244.93 70,724 +0.38(+0.15%)
Nov 08, 2023 244.38 245.45 243.84 244.56 122,854 -0.16(-0.07%)
Nov 07, 2023 243.59 245.59 242.58 244.72 91,467 -0.47(-0.19%)
Nov 06, 2023 241.58 246.47 241.57 245.18 72,308 +1.31(+0.54%)
Nov 03, 2023 240.58 244.69 238.54 243.88 83,709 +6.67(+2.81%)
Nov 02, 2023 234.20 237.87 231.34 237.21 66,729 +2.34(+1.00%)
Nov 01, 2023 217.39 234.97 217.39 234.87 221,937 +15.33(+6.98%)
Oct 31, 2023 219.31 220.69 218.35 219.54 76,437 -0.28(-0.13%)
Oct 30, 2023 220.11 221.99 217.90 219.82 53,278 +2.28(+1.05%)
Oct 27, 2023 216.44 219.53 216.06 217.53 83,295 +0.96(+0.44%)
Oct 26, 2023 215.97 217.02 213.76 216.57 94,911 +2.03(+0.94%)
Oct 25, 2023 215.77 217.88 214.20 214.55 103,971 -2.79(-1.29%)
Oct 24, 2023 220.76 221.20 214.97 217.34 77,256 -1.08(-0.49%)
Oct 23, 2023 222.52 223.27 217.82 218.42 66,064 -4.08(-1.83%)
Oct 20, 2023 227.67 227.67 222.38 222.50 84,889 -4.46(-1.97%)
Oct 19, 2023 224.02 229.10 224.02 226.96 105,842 +3.20(+1.43%)
Oct 18, 2023 228.85 228.85 223.75 223.76 87,326 -6.81(-2.95%)
Oct 17, 2023 231.69 236.04 230.44 230.56 121,074 -1.79(-0.77%)
Oct 16, 2023 228.46 232.79 228.46 232.35 78,384 +5.96(+2.63%)
Oct 13, 2023 228.33 228.82 224.84 226.39 88,336 -2.50(-1.09%)
Oct 12, 2023 230.49 232.81 228.30 228.90 84,167 -2.38(-1.03%)
Oct 11, 2023 226.51 231.60 226.51 231.28 68,496 +4.92(+2.17%)
Oct 10, 2023 228.93 232.65 226.36 226.36 75,310 -2.48(-1.08%)
Oct 09, 2023 224.70 229.76 224.70 228.84 25,742 +2.36(+1.04%)
Oct 06, 2023 225.13 228.17 224.61 226.48 47,672 +0.74(+0.33%)
Oct 05, 2023 225.03 226.61 223.43 225.75 42,614 +0.33(+0.15%)
Oct 04, 2023 224.46 225.88 222.53 225.42 56,516 +1.50(+0.67%)
Oct 03, 2023 224.34 226.28 223.20 223.91 135,532 -0.86(-0.38%)
Oct 02, 2023 224.27 225.81 222.29 224.77 116,693 -0.02(-0.01%)
Sep 29, 2023 225.96 226.52 223.03 224.79 85,834 -0.21(-0.09%)
Sep 28, 2023 222.50 225.99 222.50 225.00 49,265 +2.46(+1.11%)
Sep 27, 2023 222.19 223.46 221.21 222.54 53,464 +1.28(+0.58%)
Sep 26, 2023 221.24 222.57 220.58 221.25 55,337 -0.38(-0.17%)
Sep 25, 2023 218.32 222.19 220.96 221.63 50,861 +1.53(+0.70%)
Sep 22, 2023 219.54 222.04 219.54 220.09 64,765 -0.18(-0.08%)
Sep 21, 2023 220.43 221.70 217.84 220.27 90,892 +0.26(+0.12%)
Sep 20, 2023 220.99 222.69 219.41 220.01 66,026 +0.06(+0.03%)
Sep 19, 2023 219.71 221.70 218.74 219.96 54,166 -0.26(-0.12%)
Sep 18, 2023 221.45 223.22 219.21 220.21 171,066 +0.08(+0.04%)
Sep 15, 2023 222.58 222.58 219.38 220.13 86,751 -1.17(-0.53%)
Sep 14, 2023 221.11 222.70 218.44 221.30 55,288 +2.76(+1.26%)
Sep 13, 2023 218.16 220.15 217.67 218.54 64,762 -0.72(-0.33%)
Sep 12, 2023 218.86 221.34 217.92 219.26 33,650 +0.00(+0.00%)
Sep 11, 2023 219.26 220.76 217.04 219.26 70,115 +0.78(+0.36%)
Sep 08, 2023 218.30 219.99 217.25 218.48 50,734 -0.79(-0.36%)
Sep 07, 2023 219.34 220.36 216.12 219.27 50,531 +0.01(+0.00%)
Sep 06, 2023 217.64 220.21 217.28 219.26 32,764 +0.30(+0.14%)
Sep 05, 2023 217.92 219.51 213.14 218.96 69,998 -0.80(-0.36%)
Sep 01, 2023 219.56 220.33 218.52 219.76 45,855 +0.76(+0.35%)
Aug 31, 2023 218.60 221.04 218.49 219.00 47,451 -0.36(-0.16%)
Aug 30, 2023 217.32 219.57 217.32 219.36 29,082 +1.79(+0.82%)
Aug 29, 2023 214.88 217.82 213.71 217.56 24,334 +3.20(+1.49%)
Aug 28, 2023 214.59 216.47 214.09 214.36 21,379 +1.52(+0.71%)
Aug 25, 2023 211.28 214.36 211.28 212.85 32,219 +1.60(+0.76%)
Aug 24, 2023 210.33 213.90 210.33 211.24 27,787 -0.97(-0.46%)
Aug 23, 2023 211.60 213.37 211.23 212.21 23,392 +1.68(+0.80%)
Aug 22, 2023 211.51 212.21 209.73 210.53 26,064 -0.72(-0.34%)
Aug 21, 2023 211.30 213.13 209.72 211.24 30,927 -0.26(-0.12%)
Aug 18, 2023 211.06 214.42 211.06 211.50 30,156 -0.91(-0.43%)
Aug 17, 2023 215.41 215.86 211.71 212.41 35,051 -2.66(-1.24%)
Aug 16, 2023 215.50 218.66 214.79 215.07 44,971 -0.50(-0.23%)
Aug 15, 2023 216.60 216.79 214.22 215.57 29,282 -2.08(-0.96%)
Aug 14, 2023 211.79 220.23 211.50 217.65 72,519 +4.94(+2.32%)
Aug 11, 2023 213.28 213.57 212.34 212.71 22,310 +0.33(+0.15%)
Aug 10, 2023 213.82 214.90 211.35 212.38 25,372 +0.00(+0.00%)
Aug 09, 2023 213.94 215.64 211.50 212.38 41,288 -2.70(-1.26%)
Aug 08, 2023 215.27 216.22 210.16 215.08 58,814 -0.33(-0.15%)
Aug 07, 2023 211.85 215.49 211.22 215.41 68,061 +4.02(+1.90%)
Aug 04, 2023 211.13 217.00 211.13 211.39 31,632 +0.21(+0.10%)
Aug 03, 2023 208.15 211.87 206.16 211.19 80,010 +3.87(+1.87%)
Aug 02, 2023 218.30 218.30 196.32 207.32 93,333 -14.55(-6.56%)
Aug 01, 2023 223.48 225.57 220.24 221.87 70,588 -0.23(-0.10%)
Jul 31, 2023 216.23 224.23 216.23 222.10 64,724 +5.59(+2.58%)
Jul 28, 2023 213.61 219.35 213.61 216.51 36,292 +2.96(+1.39%)
Jul 27, 2023 210.12 213.57 210.12 213.55 53,199 +3.49(+1.66%)
Jul 26, 2023 209.58 211.39 207.49 210.06 35,871 +0.81(+0.39%)
Jul 25, 2023 209.02 212.20 208.83 209.25 42,224 +0.03(+0.01%)
Jul 24, 2023 212.09 212.80 208.58 209.22 31,852 -1.41(-0.67%)
Jul 21, 2023 214.26 215.27 210.34 210.63 55,109 -2.57(-1.21%)
Jul 20, 2023 213.53 219.24 211.17 213.20 49,052 -0.43(-0.20%)
Jul 19, 2023 217.95 217.97 211.90 213.63 74,238 -4.50(-2.07%)
Jul 18, 2023 216.83 218.66 215.15 218.13 35,356 +2.26(+1.05%)
Jul 17, 2023 212.67 218.30 211.10 215.87 59,612 +2.53(+1.19%)
Jul 14, 2023 213.34 215.44 211.18 213.34 69,578 -0.81(-0.38%)
Jul 13, 2023 213.78 215.34 211.88 214.15 59,552 -0.15(-0.07%)
Jul 12, 2023 215.15 218.51 213.56 214.29 34,631 +2.95(+1.40%)
Jul 11, 2023 209.38 212.19 208.97 211.34 55,652 +2.24(+1.07%)
Jul 10, 2023 207.87 213.39 207.87 209.10 58,936 -0.05(-0.02%)
Jul 07, 2023 209.50 213.60 208.96 209.15 41,898 +0.15(+0.07%)
Jul 06, 2023 211.36 212.91 208.80 209.00 53,603 -4.97(-2.32%)
Jul 05, 2023 215.07 215.15 212.49 213.97 34,591 -3.51(-1.62%)
Jul 03, 2023 219.01 221.75 216.23 217.49 17,914 -3.56(-1.61%)
Jun 30, 2023 220.95 224.08 219.49 221.05 67,333 +2.32(+1.06%)
Jun 29, 2023 211.99 219.15 211.99 218.73 34,457 +6.02(+2.83%)
Jun 28, 2023 213.45 214.65 211.60 212.71 28,957 -1.00(-0.47%)
Jun 27, 2023 213.57 215.21 213.54 213.70 26,568 +1.47(+0.69%)
Jun 26, 2023 208.36 215.59 208.36 212.23 50,619 +3.83(+1.84%)
Jun 23, 2023 208.14 211.24 207.07 208.40 85,788 -3.71(-1.75%)
Jun 22, 2023 216.97 216.97 211.53 212.11 87,862 -4.86(-2.24%)
Jun 21, 2023 219.33 220.14 216.68 216.97 75,168 -3.95(-1.79%)
Jun 20, 2023 220.56 222.19 218.52 220.92 43,311 -1.77(-0.80%)
Jun 16, 2023 226.59 228.81 219.47 222.69 156,019 -1.92(-0.86%)
Jun 15, 2023 213.98 224.62 213.98 224.61 202,316 +29.98(+15.40%)
May 08, 2023 193.46 195.97 192.58 194.63 37,519 +0.45(+0.23%)
May 05, 2023 192.05 195.09 191.66 194.19 50,040 +5.38(+2.85%)
May 04, 2023 190.16 192.18 186.06 188.81 85,732 -2.89(-1.51%)
May 03, 2023 186.61 199.23 186.61 191.70 97,016 +6.20(+3.34%)
May 02, 2023 185.97 186.11 182.80 185.50 62,435 +0.08(+0.04%)
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.