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 (%)
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%)
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.