Skip to main content

Kadant Inc (NY: KAI )

317.14 -21.94 (-6.47%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 333.62 333.62 315.70 317.14 180,602 -21.94(-6.47%)
Feb 16, 2024 340.40 340.78 334.35 339.08 151,765 -1.54(-0.45%)
Feb 15, 2024 322.67 354.02 318.23 340.62 341,027 +25.61(+8.13%)
Feb 14, 2024 308.69 315.15 307.78 315.01 91,677 +10.88(+3.58%)
Feb 13, 2024 301.67 304.76 298.35 304.13 162,931 -6.07(-1.96%)
Feb 12, 2024 307.30 311.02 304.92 310.20 109,735 +1.44(+0.47%)
Feb 09, 2024 301.63 309.06 300.97 308.76 64,889 +8.70(+2.90%)
Feb 08, 2024 295.99 300.44 294.40 300.06 74,969 +5.56(+1.89%)
Feb 07, 2024 295.24 297.57 292.93 294.50 75,219 -0.40(-0.14%)
Feb 06, 2024 291.75 295.42 291.59 294.90 73,632 +2.78(+0.95%)
Feb 05, 2024 292.10 294.11 289.36 292.12 81,563 -3.00(-1.02%)
Feb 02, 2024 288.58 296.65 287.66 295.12 70,766 +3.71(+1.27%)
Feb 01, 2024 288.65 292.14 282.72 291.41 67,852 +5.41(+1.89%)
Jan 31, 2024 286.36 290.38 283.88 286.00 248,137 -1.20(-0.42%)
Jan 30, 2024 277.11 289.58 276.61 287.20 141,122 +8.82(+3.17%)
Jan 29, 2024 274.59 279.41 272.00 278.38 46,966 +4.27(+1.56%)
Jan 26, 2024 275.26 279.44 272.33 274.11 61,333 +0.31(+0.11%)
Jan 25, 2024 278.41 280.16 272.52 273.80 66,247 +1.06(+0.39%)
Jan 24, 2024 278.85 281.24 271.37 272.74 53,762 -3.73(-1.35%)
Jan 23, 2024 279.81 279.81 275.28 276.47 48,249 -1.29(-0.46%)
Jan 22, 2024 272.26 279.89 271.63 277.76 74,519 +7.81(+2.89%)
Jan 19, 2024 266.35 270.03 262.67 269.95 76,016 +4.08(+1.53%)
Jan 18, 2024 262.52 265.87 261.36 265.87 83,672 +4.73(+1.81%)
Jan 17, 2024 259.20 262.35 259.20 261.14 63,584 +0.00(+0.00%)
Jan 16, 2024 260.51 263.39 260.57 261.14 52,310 -1.57(-0.60%)
Jan 12, 2024 265.35 265.88 260.80 262.71 66,320 +0.07(+0.03%)
Jan 11, 2024 259.39 262.83 257.16 262.64 46,216 +3.09(+1.19%)
Jan 10, 2024 257.95 259.57 257.12 259.55 59,575 +0.28(+0.11%)
Jan 09, 2024 257.13 260.38 256.40 259.27 64,583 -0.77(-0.30%)
Jan 08, 2024 259.61 261.19 257.44 260.04 72,690 +1.30(+0.50%)
Jan 05, 2024 259.39 263.02 258.70 258.74 70,891 -3.15(-1.20%)
Jan 04, 2024 260.46 266.87 258.12 261.89 63,109 +0.06(+0.02%)
Jan 03, 2024 274.14 274.14 261.46 261.83 96,908 -12.29(-4.48%)
Jan 02, 2024 279.37 280.59 270.91 274.12 106,487 -5.89(-2.10%)
Dec 29, 2023 285.79 286.39 279.85 280.01 45,619 -3.92(-1.38%)
Dec 28, 2023 283.69 287.50 283.69 283.93 42,948 -1.15(-0.40%)
Dec 27, 2023 284.99 287.94 284.87 285.08 52,748 +1.20(+0.42%)
Dec 26, 2023 280.23 285.92 280.23 283.88 70,435 +4.41(+1.58%)
Dec 22, 2023 277.22 281.10 277.22 279.47 52,231 +3.42(+1.24%)
Dec 21, 2023 275.23 278.23 275.23 276.06 53,535 +0.02(+0.01%)
Dec 20, 2023 279.04 283.69 276.00 276.04 65,409 -1.82(-0.65%)
Dec 19, 2023 277.28 278.93 275.16 277.86 98,346 +2.45(+0.89%)
Dec 18, 2023 279.52 279.52 274.56 275.41 83,744 -2.57(-0.92%)
Dec 15, 2023 280.99 282.47 277.35 277.98 95,232 -3.29(-1.17%)
Dec 14, 2023 273.71 281.96 273.71 281.26 115,252 +8.05(+2.95%)
Dec 13, 2023 269.71 275.37 267.78 273.21 67,490 +3.46(+1.28%)
Dec 12, 2023 268.22 269.86 267.07 269.75 48,486 +1.38(+0.51%)
Dec 11, 2023 267.16 268.80 267.01 268.38 38,109 +0.70(+0.26%)
Dec 08, 2023 264.09 268.72 264.09 267.68 50,312 +2.62(+0.99%)
Dec 07, 2023 268.11 268.11 263.60 265.06 53,765 -2.01(-0.75%)
Dec 06, 2023 267.69 268.47 265.62 267.07 97,367 +1.65(+0.62%)
Dec 05, 2023 270.27 270.27 263.71 265.42 75,495 -5.87(-2.17%)
Dec 04, 2023 260.21 271.82 260.21 271.29 117,634 +9.25(+3.53%)
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.