Indicators

Kadant Inc (NY: KAI )

286.01 +10.80 (+3.92%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	165.14	166.69	162.74	165.38	26,643	+1.00(+0.61%)
May 27, 2021	167.41	169.09	164.37	164.38	30,322	-0.83(-0.50%)
May 26, 2021	163.69	166.00	162.22	165.21	17,334	+1.32(+0.80%)
May 25, 2021	167.03	167.03	163.83	163.89	27,916	-1.72(-1.04%)
May 24, 2021	164.24	167.22	163.39	165.61	21,249	+1.08(+0.66%)
May 21, 2021	169.38	169.38	162.55	164.53	42,223	+3.06(+1.90%)
May 20, 2021	165.35	165.47	160.60	161.47	91,345	-4.78(-2.88%)
May 19, 2021	166.45	166.68	162.70	166.25	26,619	-2.02(-1.20%)
May 18, 2021	170.28	170.28	167.32	168.27	29,839	-1.80(-1.06%)
May 17, 2021	171.42	171.75	168.54	170.07	37,192	-2.89(-1.67%)
May 14, 2021	171.28	174.31	168.27	172.96	19,201	+1.83(+1.07%)
May 13, 2021	166.41	172.89	166.41	171.13	27,791	+4.42(+2.65%)
May 12, 2021	172.25	173.47	166.30	166.71	25,036	-6.88(-3.96%)
May 11, 2021	173.44	179.55	172.50	173.59	27,721	-5.53(-3.09%)
May 10, 2021	181.97	183.56	178.39	179.12	33,988	-3.51(-1.92%)
May 07, 2021	178.88	183.09	178.82	182.64	23,414	+4.60(+2.58%)
May 06, 2021	176.09	178.10	175.27	178.04	34,116	+3.07(+1.76%)
May 05, 2021	175.14	179.75	172.45	174.97	46,277	-2.22(-1.25%)
May 04, 2021	174.86	177.46	174.86	177.19	35,335	+0.99(+0.56%)

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.