Indicators

Kaman Corp (NY: KAMN )

45.99 UNCHANGED

Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	36.18	36.71	35.66	36.23	235,080	-0.68(-1.84%)
May 28, 2020	37.76	37.76	36.39	36.91	389,971	-0.12(-0.32%)
May 27, 2020	36.14	37.10	35.47	37.02	229,703	+1.86(+5.28%)
May 26, 2020	35.51	35.94	34.70	35.17	289,437	+1.21(+3.57%)
May 22, 2020	34.06	34.10	33.38	33.95	108,651	+0.23(+0.67%)
May 21, 2020	33.44	34.30	33.40	33.73	154,575	+0.21(+0.62%)
May 20, 2020	32.06	34.21	32.01	33.52	283,639	+2.26(+7.21%)
May 19, 2020	32.74	33.24	31.24	31.26	217,089	-1.93(-5.81%)
May 18, 2020	31.11	33.58	30.66	33.19	407,840	+3.72(+12.63%)
May 15, 2020	29.01	29.80	28.21	29.47	600,013	+0.43(+1.47%)
May 14, 2020	27.87	29.08	26.70	29.04	278,161	+0.42(+1.46%)
May 13, 2020	30.48	30.71	28.46	28.63	353,314	-2.46(-7.92%)
May 12, 2020	33.51	34.02	31.04	31.09	369,223	-2.16(-6.51%)
May 11, 2020	34.62	34.62	33.03	33.26	193,112	-2.13(-6.01%)
May 08, 2020	34.03	35.40	33.57	35.38	143,212	+2.25(+6.78%)
May 07, 2020	33.18	33.65	32.81	33.14	221,977	+0.62(+1.92%)
May 06, 2020	33.47	33.85	32.13	32.51	144,715	-0.99(-2.95%)
May 05, 2020	34.09	34.98	33.33	33.50	159,883	+0.06(+0.19%)
May 04, 2020	32.76	33.55	32.39	33.44	234,149	-0.14(-0.43%)

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.