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, 2021 174.74 176.57 173.75 175.23 39,014 -1.86(-1.05%)
Apr 29, 2021 180.91 180.96 175.96 177.09 29,327 -2.05(-1.14%)
Apr 28, 2021 178.82 180.21 177.43 179.13 30,768 -0.53(-0.30%)
Apr 27, 2021 179.68 181.00 177.81 179.67 31,972 +0.51(+0.29%)
Apr 26, 2021 180.88 182.09 178.62 179.15 18,141 -1.18(-0.65%)
Apr 23, 2021 177.78 181.91 177.05 180.34 19,710 +4.01(+2.27%)
Apr 22, 2021 178.17 180.12 175.93 176.33 34,368 -1.80(-1.01%)
Apr 21, 2021 177.08 179.43 176.09 178.13 22,552 +1.17(+0.66%)
Apr 20, 2021 176.53 177.06 173.98 176.96 47,120 +0.49(+0.28%)
Apr 19, 2021 177.21 177.25 174.29 176.47 22,726 -1.66(-0.93%)
Apr 16, 2021 179.96 180.37 177.32 178.13 14,223 +0.06(+0.03%)
Apr 15, 2021 178.94 178.94 176.27 178.07 21,178 +0.38(+0.22%)
Apr 14, 2021 177.43 179.67 177.43 177.69 24,193 +0.62(+0.35%)
Apr 13, 2021 181.50 181.50 176.72 177.07 41,697 -4.07(-2.25%)
Apr 12, 2021 181.59 182.50 178.51 181.14 16,714 -0.09(-0.05%)
Apr 09, 2021 181.84 181.84 180.52 181.23 29,198 -0.48(-0.26%)
Apr 08, 2021 182.68 182.68 178.97 181.71 90,866 +0.18(+0.10%)
Apr 07, 2021 183.22 183.22 181.05 181.53 35,978 -2.27(-1.24%)
Apr 06, 2021 183.31 184.30 182.83 183.81 36,142 +0.44(+0.24%)
Apr 05, 2021 185.03 185.03 181.89 183.36 41,002 -0.38(-0.21%)
Apr 01, 2021 183.14 186.16 182.64 183.75 31,233 +1.90(+1.04%)
Mar 31, 2021 178.77 184.63 178.68 181.85 68,478 +4.27(+2.40%)
Mar 30, 2021 175.54 178.51 172.05 177.58 43,233 +1.94(+1.10%)
Mar 29, 2021 175.37 177.21 173.39 175.65 35,352 +0.41(+0.24%)
Mar 26, 2021 171.71 175.76 169.53 175.24 53,615 +5.18(+3.05%)
Mar 25, 2021 167.45 170.82 164.39 170.06 44,351 +0.49(+0.29%)
Mar 24, 2021 173.68 174.47 168.62 169.56 123,874 -2.45(-1.42%)
Mar 23, 2021 172.20 174.15 170.14 172.01 87,231 -2.10(-1.21%)
Mar 22, 2021 174.73 175.87 172.06 174.11 105,788 -0.66(-0.38%)
Mar 19, 2021 174.06 174.91 171.52 174.77 192,894 -0.19(-0.11%)
Mar 18, 2021 172.94 176.30 172.94 174.96 55,063 +0.95(+0.55%)
Mar 17, 2021 173.50 174.66 172.30 174.01 31,048 +0.46(+0.27%)
Mar 16, 2021 174.81 174.81 171.66 173.54 39,426 -1.29(-0.74%)
Mar 15, 2021 175.58 175.58 173.53 174.83 44,798 -1.53(-0.87%)
Mar 12, 2021 171.86 176.51 171.86 176.37 38,355 +3.20(+1.85%)
Mar 11, 2021 174.63 175.28 171.39 173.16 51,198 -2.19(-1.25%)
Mar 10, 2021 172.78 175.60 172.08 175.35 44,161 +3.06(+1.77%)
Mar 09, 2021 174.47 174.57 172.15 172.30 22,710 -1.89(-1.08%)
Mar 08, 2021 174.47 174.66 171.60 174.18 48,617 +1.70(+0.99%)
Mar 05, 2021 169.04 173.06 165.53 172.48 58,092 +4.85(+2.89%)
Mar 04, 2021 172.87 172.87 165.91 167.64 29,796 -5.16(-2.99%)
Mar 03, 2021 173.10 175.51 172.02 172.80 33,662 -0.85(-0.49%)
Mar 02, 2021 178.94 180.80 171.72 173.64 29,757 -3.96(-2.23%)
Mar 01, 2021 174.03 179.50 171.56 177.60 34,270 +6.58(+3.84%)
Feb 26, 2021 165.80 173.62 165.12 171.03 121,983 +6.97(+4.25%)
Feb 25, 2021 163.40 166.27 159.66 164.06 29,380 -0.15(-0.09%)
Feb 24, 2021 161.20 165.04 160.40 164.21 56,298 +3.01(+1.87%)
Feb 23, 2021 159.01 161.80 159.01 161.20 49,221 +0.00(+0.00%)
Feb 22, 2021 152.24 166.94 150.69 161.20 68,443 +8.01(+5.23%)
Feb 19, 2021 149.15 153.79 147.57 153.19 57,787 +5.92(+4.02%)
Feb 18, 2021 133.68 147.29 127.34 147.27 52,876 +3.05(+2.11%)
Feb 17, 2021 142.99 146.13 142.52 144.22 25,768 -0.46(-0.32%)
Feb 16, 2021 148.42 149.40 144.69 144.69 44,980 -3.01(-2.04%)
Feb 12, 2021 144.05 147.69 143.00 147.69 32,454 +4.03(+2.81%)
Feb 11, 2021 144.49 144.49 140.77 143.66 21,531 -0.06(-0.04%)
Feb 10, 2021 143.54 145.04 142.26 143.72 47,008 -0.14(-0.10%)
Feb 09, 2021 144.75 145.52 141.18 143.86 47,961 -1.76(-1.21%)
Feb 08, 2021 145.45 145.76 143.32 145.62 37,730 +0.05(+0.03%)
Feb 05, 2021 147.50 147.50 144.35 145.57 34,692 +0.33(+0.23%)
Feb 04, 2021 144.48 146.20 144.00 145.24 19,420 -0.09(-0.06%)
Feb 03, 2021 146.31 146.31 142.62 145.32 28,069 -2.33(-1.58%)
Feb 02, 2021 143.49 147.65 141.55 147.65 30,753 +5.02(+3.52%)
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.