Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kadant Inc (NY: KAI )

279.74 +4.53 (+1.65%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 31, 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 (%)
Sep 30, 2009 11.19 11.19 10.70 10.77 51,851 -0.41(-3.65%)
Sep 29, 2009 10.94 11.39 10.39 11.18 40,739 +0.37(+3.45%)
Sep 28, 2009 10.63 11.02 10.59 10.81 53,493 +0.19(+1.76%)
Sep 25, 2009 10.17 10.85 10.17 10.62 42,321 +0.42(+4.09%)
Sep 24, 2009 10.64 10.97 9.983 10.20 93,518 -0.42(-3.93%)
Sep 23, 2009 11.08 11.20 10.62 10.62 46,755 -0.53(-4.78%)
Sep 22, 2009 11.79 11.84 11.13 11.15 32,544 -0.52(-4.49%)
Sep 21, 2009 12.46 12.53 11.67 11.68 42,595 -0.96(-7.59%)
Sep 18, 2009 12.17 12.71 11.39 12.64 87,464 +0.55(+4.56%)
Sep 17, 2009 10.85 12.43 10.76 12.09 33,652 +1.19(+10.92%)
Sep 16, 2009 10.86 10.90 10.60 10.90 16,509 +0.13(+1.24%)
Sep 15, 2009 10.92 11.03 10.61 10.76 17,609 -0.21(-1.94%)
Sep 14, 2009 10.33 11.04 10.33 10.98 15,944 +0.53(+5.10%)
Sep 11, 2009 10.92 10.92 10.36 10.44 35,915 -0.50(-4.55%)
Sep 10, 2009 11.20 11.31 10.72 10.94 20,517 -0.30(-2.69%)
Sep 09, 2009 11.05 11.58 10.96 11.24 18,803 +0.19(+1.69%)
Sep 08, 2009 11.14 11.26 10.84 11.06 22,174 +0.05(+0.48%)
Sep 04, 2009 10.15 11.07 10.15 11.00 29,961 +0.80(+7.83%)
Sep 03, 2009 10.38 10.53 9.743 10.20 78,471 -0.13(-1.29%)
Sep 02, 2009 10.28 10.52 10.18 10.34 71,379 -0.01(-0.09%)
Sep 01, 2009 10.20 10.98 9.992 10.35 39,525 +0.02(+0.15%)
Aug 31, 2009 10.62 10.75 10.15 10.33 63,787 -0.43(-4.02%)
Aug 28, 2009 11.39 11.39 10.44 10.76 42,716 -0.47(-4.19%)
Aug 27, 2009 11.39 11.43 10.84 11.23 25,664 -0.27(-2.32%)
Aug 26, 2009 11.04 11.58 10.47 11.50 41,337 +0.39(+3.52%)
Aug 25, 2009 11.83 12.12 10.94 11.11 45,203 -0.64(-5.44%)
Aug 24, 2009 12.25 12.35 11.45 11.75 19,827 -0.43(-3.50%)
Aug 21, 2009 11.80 12.41 11.80 12.18 55,885 +0.60(+5.22%)
Aug 20, 2009 11.66 11.82 10.91 11.57 44,694 -0.16(-1.36%)
Aug 19, 2009 11.58 11.74 11.46 11.73 28,057 -0.01(-0.08%)
Aug 18, 2009 10.37 11.85 10.37 11.74 107,546 +1.47(+14.26%)
Aug 17, 2009 10.19 10.49 10.19 10.28 83,015 -0.18(-1.70%)
Aug 14, 2009 10.23 10.51 9.921 10.45 56,106 +0.24(+2.35%)
Aug 13, 2009 10.12 10.37 10.10 10.21 338,550 +0.12(+1.23%)
Aug 12, 2009 10.06 10.50 10.06 10.09 276,702 +0.07(+0.71%)
Aug 11, 2009 10.15 10.26 9.841 10.02 155,271 -0.17(-1.66%)
Aug 10, 2009 10.10 10.24 9.698 10.19 97,909 +0.04(+0.44%)
Aug 07, 2009 9.912 10.42 9.912 10.14 36,627 +0.44(+4.48%)
Aug 06, 2009 10.40 10.40 9.610 9.707 85,778 -0.24(-2.41%)
Aug 05, 2009 9.965 10.09 9.441 9.947 55,017 -0.01(-0.09%)
Aug 04, 2009 9.885 10.22 9.867 9.956 48,692 -0.04(-0.44%)
Aug 03, 2009 10.08 10.16 9.832 10.00 44,717 +0.13(+1.35%)
Jul 31, 2009 9.814 10.04 9.752 9.867 58,239 +0.04(+0.36%)
Jul 30, 2009 9.796 10.21 9.725 9.832 97,879 +0.07(+0.73%)
Jul 29, 2009 9.832 10.12 9.725 9.761 47,972 -0.13(-1.35%)
Jul 28, 2009 9.814 10.19 9.654 9.894 44,050 -0.04(-0.45%)
Jul 27, 2009 9.956 10.03 9.574 9.938 40,002 -0.06(-0.62%)
Jul 24, 2009 9.876 10.36 9.876 10.00 207 +0.00(+0.00%)
Jul 23, 2009 9.805 10.50 9.805 10.00 68,966 +0.14(+1.44%)
Jul 22, 2009 9.796 10.02 9.761 9.858 54,097 -0.08(-0.80%)
Jul 21, 2009 10.08 10.08 9.756 9.938 33,041 -0.04(-0.44%)
Jul 20, 2009 9.885 10.09 9.734 9.983 61,395 +0.12(+1.26%)
Jul 17, 2009 9.992 10.06 9.672 9.858 40,133 -0.11(-1.07%)
Jul 16, 2009 9.574 10.21 9.574 9.965 54,600 +0.28(+2.94%)
Jul 15, 2009 8.588 9.752 8.553 9.681 96,915 +1.21(+14.26%)
Jul 14, 2009 8.464 8.686 8.393 8.473 38,454 -0.03(-0.31%)
Jul 13, 2009 8.260 8.544 8.260 8.499 28,462 +0.34(+4.13%)
Jul 10, 2009 8.206 8.535 7.984 8.162 51,471 -0.12(-1.50%)
Jul 09, 2009 8.899 8.917 8.269 8.286 61,833 -0.57(-6.42%)
Jul 08, 2009 8.952 9.228 8.571 8.855 71,369 -0.03(-0.30%)
Jul 07, 2009 9.423 9.423 8.864 8.881 50,341 -0.49(-5.21%)
Jul 06, 2009 9.707 9.734 9.023 9.370 110,441 -0.24(-2.50%)
Jul 02, 2009 10.02 10.08 9.592 9.610 76,726 -0.64(-6.24%)
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.