Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kadant Inc (NY: KAI )

341.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2009 9.688 10.51 9.591 10.02 113,569 +0.31(+3.20%)
Jun 29, 2009 9.937 9.946 9.245 9.706 101,179 -0.12(-1.26%)
Jun 26, 2009 9.821 10.05 9.245 9.830 121,323 -0.13(-1.34%)
Jun 25, 2009 9.875 10.15 9.795 9.963 71,272 +0.18(+1.81%)
Jun 24, 2009 9.946 10.29 9.715 9.786 75,192 -0.03(-0.27%)
Jun 23, 2009 10.47 10.75 9.715 9.813 156,219 -0.54(-5.23%)
Jun 22, 2009 10.71 10.82 10.12 10.35 127,394 -0.48(-4.42%)
Jun 19, 2009 11.13 11.25 10.74 10.83 124,397 -0.10(-0.89%)
Jun 18, 2009 10.97 11.33 10.82 10.93 40,452 -0.10(-0.89%)
Jun 17, 2009 10.89 11.39 10.89 11.03 47,842 +0.12(+1.06%)
Jun 16, 2009 11.13 11.43 10.82 10.91 63,124 -0.21(-1.91%)
Jun 15, 2009 11.18 11.27 10.34 11.13 62,844 -0.31(-2.72%)
Jun 12, 2009 11.15 11.77 10.91 11.44 49,757 +0.21(+1.90%)
Jun 11, 2009 11.68 11.92 11.12 11.22 106,590 -0.36(-3.14%)
Jun 10, 2009 11.71 11.77 11.10 11.59 81,337 +0.03(+0.23%)
Jun 09, 2009 11.86 11.97 11.56 11.56 118,509 -0.17(-1.44%)
Jun 08, 2009 11.97 11.97 11.71 11.73 148,704 -0.21(-1.78%)
Jun 05, 2009 12.42 12.51 11.88 11.94 100,690 -0.39(-3.16%)
Jun 04, 2009 12.23 12.51 11.83 12.33 119,545 +0.28(+2.28%)
Jun 03, 2009 11.99 12.42 11.84 12.06 70,951 -0.08(-0.66%)
Jun 02, 2009 11.65 12.42 11.45 12.14 128,911 -1.02(-7.75%)
Jun 01, 2009 12.33 13.20 12.33 13.16 97,502 +0.77(+6.23%)
May 29, 2009 11.57 12.39 11.29 12.39 374,972 +0.91(+7.97%)
May 28, 2009 11.15 11.57 10.67 11.47 111,011 +0.39(+3.52%)
May 27, 2009 11.98 11.98 11.07 11.08 120,345 -0.87(-7.27%)
May 26, 2009 10.12 11.98 10.01 11.95 109,890 +1.60(+15.42%)
May 22, 2009 10.83 11.30 10.32 10.35 56,624 -0.43(-4.03%)
May 21, 2009 10.72 11.47 10.47 10.79 57,607 -0.23(-2.09%)
May 20, 2009 11.24 11.84 10.89 11.02 71,659 -0.09(-0.80%)
May 19, 2009 10.77 11.27 10.18 11.11 120,684 +0.42(+3.90%)
May 18, 2009 10.32 10.75 10.32 10.69 126,803 +0.36(+3.52%)
May 15, 2009 10.36 10.61 10.01 10.33 67,900 -0.04(-0.34%)
May 14, 2009 10.11 10.73 10.11 10.36 82,423 +0.33(+3.27%)
May 13, 2009 10.40 10.65 10.02 10.03 104,151 -0.54(-5.12%)
May 12, 2009 10.50 10.74 10.36 10.58 101,053 +0.09(+0.85%)
May 11, 2009 10.17 10.86 9.750 10.49 114,188 +0.09(+0.85%)
May 08, 2009 10.65 10.82 10.13 10.40 166,280 -0.22(-2.09%)
May 07, 2009 11.36 11.36 10.16 10.62 177,662 -1.18(-10.00%)
May 06, 2009 11.69 11.89 11.29 11.80 53,848 +0.19(+1.60%)
May 05, 2009 11.37 11.74 11.17 11.61 99,241 +0.03(+0.23%)
May 04, 2009 11.45 11.60 11.38 11.59 101,728 +0.84(+7.85%)
May 01, 2009 11.05 11.05 10.58 10.74 188,661 -0.20(-1.86%)
Apr 30, 2009 11.50 11.61 10.70 10.95 179,755 -0.36(-3.22%)
Apr 29, 2009 10.29 11.32 10.26 11.31 227,797 +1.07(+10.49%)
Apr 28, 2009 9.555 10.57 9.475 10.24 99,587 +0.67(+7.05%)
Apr 27, 2009 10.15 10.27 9.262 9.564 124,349 -0.83(-8.02%)
Apr 24, 2009 10.10 10.58 9.848 10.40 60,908 +0.36(+3.62%)
Apr 23, 2009 10.57 10.60 9.351 10.03 88,791 -0.49(-4.64%)
Apr 22, 2009 10.09 10.97 10.03 10.52 117,620 +0.25(+2.42%)
Apr 21, 2009 9.307 10.47 9.280 10.27 103,949 +0.96(+10.29%)
Apr 20, 2009 10.75 10.75 9.156 9.316 129,438 -1.62(-14.84%)
Apr 17, 2009 10.87 11.21 10.66 10.94 46,235 +0.13(+1.23%)
Apr 16, 2009 10.61 10.82 9.866 10.81 71,830 +0.34(+3.22%)
Apr 15, 2009 9.733 10.57 9.626 10.47 58,779 +0.72(+7.37%)
Apr 14, 2009 10.46 10.50 9.413 9.750 63,141 -0.90(-8.49%)
Apr 13, 2009 10.90 10.94 10.28 10.66 35,529 -0.43(-3.92%)
Apr 09, 2009 9.848 11.25 9.848 11.09 75,587 +1.30(+13.22%)
Apr 08, 2009 9.245 9.795 9.174 9.795 47,464 +0.64(+6.98%)
Apr 07, 2009 9.573 9.662 8.916 9.156 77,316 -0.49(-5.06%)
Apr 06, 2009 10.08 10.16 9.316 9.644 55,984 -0.53(-5.23%)
Apr 03, 2009 10.42 10.65 10.01 10.18 56,290 -0.28(-2.63%)
Apr 02, 2009 10.03 11.56 10.03 10.45 136,137 +0.67(+6.90%)
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.