Breaking News Bar

Business News and Information

Kadant Inc (NY: KAI )

114.73 USD -2.60 (-2.22%)
Official Closing Price Updated: 5:01 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2020 118.49 118.97 115.64 117.33 32,920 -2.67(-2.22%)
Oct 23, 2020 117.64 120.95 117.40 120.00 32,000 +2.78(+2.37%)
Oct 22, 2020 118.58 118.90 116.38 117.22 33,099 -0.27(-0.23%)
Oct 21, 2020 117.73 119.83 116.03 117.49 27,572 -0.32(-0.27%)
Oct 20, 2020 118.69 119.88 117.46 117.81 23,400 +0.41(+0.35%)
Oct 19, 2020 119.18 120.03 117.06 117.40 32,881 -2.04(-1.71%)
Oct 16, 2020 118.88 122.04 118.77 119.44 32,400 +0.16(+0.13%)
Oct 15, 2020 116.59 119.55 116.59 119.28 19,550 +1.37(+1.16%)
Oct 14, 2020 116.82 119.28 116.82 117.91 18,367 +0.53(+0.45%)
Oct 13, 2020 118.35 118.35 116.58 117.38 46,375 -1.38(-1.16%)
Oct 12, 2020 117.07 119.62 117.07 118.76 23,750 +1.54(+1.31%)
Oct 09, 2020 116.01 117.70 114.43 117.22 31,200 +2.71(+2.37%)
Oct 08, 2020 115.73 115.73 113.74 114.51 72,177 +0.50(+0.44%)
Oct 07, 2020 113.96 115.04 112.10 114.01 45,891 +1.26(+1.12%)
Oct 06, 2020 113.27 115.99 111.12 112.75 22,888 +0.39(+0.35%)
Oct 05, 2020 110.94 114.07 110.94 112.36 45,167 +1.95(+1.77%)
Oct 02, 2020 109.24 112.14 108.63 110.41 54,600 -0.54(-0.49%)
Oct 01, 2020 109.66 111.39 108.48 110.95 55,213 +1.33(+1.21%)
Sep 30, 2020 111.71 113.91 108.66 109.62 66,086 -1.10(-0.99%)
Sep 29, 2020 112.49 113.50 109.96 110.72 39,289 -1.50(-1.34%)
Sep 28, 2020 108.85 112.51 108.85 112.22 77,301 +5.04(+4.70%)
Sep 25, 2020 104.15 108.35 104.15 107.18 58,000 -0.64(-0.59%)
Sep 24, 2020 107.23 108.71 106.25 107.82 53,698 +1.12(+1.05%)
Sep 23, 2020 109.83 111.51 106.49 106.70 44,319 -3.65(-3.31%)
Sep 22, 2020 110.16 111.04 108.01 110.35 49,820 +1.36(+1.25%)
Sep 21, 2020 112.43 112.43 107.01 108.99 57,238 -5.88(-5.12%)
Sep 18, 2020 119.06 120.26 114.19 114.87 130,600 -3.63(-3.06%)
Sep 17, 2020 116.58 120.39 116.08 118.50 40,298 +0.66(+0.56%)
Sep 16, 2020 113.27 118.98 112.78 117.84 51,779 +4.45(+3.92%)
Sep 15, 2020 114.29 114.71 113.12 113.39 34,465 +0.14(+0.12%)
Sep 14, 2020 114.13 114.36 112.67 113.25 39,879 -0.07(-0.06%)
Sep 11, 2020 114.50 115.12 112.57 113.32 40,800 -0.68(-0.60%)
Sep 10, 2020 114.35 115.00 112.60 114.00 64,368 -0.93(-0.81%)
Sep 09, 2020 116.45 116.45 114.02 114.93 59,259 -0.20(-0.17%)
Sep 08, 2020 113.38 117.23 112.90 115.13 39,335 +0.00(+0.00%)
Sep 04, 2020 118.27 118.27 113.80 115.13 28,100 -1.22(-1.05%)
Sep 03, 2020 125.62 125.70 115.64 116.35 58,287 -10.20(-8.06%)
Sep 02, 2020 123.40 127.16 122.57 126.55 53,870 +3.14(+2.54%)
Sep 01, 2020 115.79 123.89 115.79 123.41 81,563 +6.97(+5.99%)
Aug 31, 2020 116.75 117.38 116.27 116.44 48,059 -1.13(-0.96%)
Aug 28, 2020 116.70 117.92 115.14 117.57 45,100 +1.88(+1.63%)
Aug 27, 2020 116.50 116.73 115.17 115.69 22,515 +0.15(+0.13%)
Aug 26, 2020 115.10 115.66 113.85 115.54 26,343 -0.24(-0.21%)
Aug 25, 2020 118.36 118.36 115.19 115.78 27,886 -1.97(-1.67%)
Aug 24, 2020 116.97 118.10 116.61 117.75 47,282 +1.85(+1.60%)
Aug 21, 2020 116.00 117.62 115.39 115.90 30,600 -0.79(-0.68%)
Aug 20, 2020 116.96 118.49 116.69 116.69 44,678 -1.82(-1.54%)
Aug 19, 2020 117.43 119.19 117.15 118.51 38,228 +0.95(+0.81%)
Aug 18, 2020 117.87 118.28 116.19 117.56 26,029 -0.31(-0.26%)
Aug 17, 2020 117.43 117.88 116.85 117.87 18,418 +0.54(+0.46%)
Aug 14, 2020 116.46 118.44 115.81 117.33 16,600 -0.17(-0.14%)
Aug 13, 2020 115.98 117.80 115.90 117.50 40,916 +0.51(+0.44%)
Aug 12, 2020 116.64 117.81 116.10 116.99 41,631 +1.05(+0.91%)
Aug 11, 2020 117.27 118.16 115.61 115.94 54,042 +0.69(+0.60%)
Aug 10, 2020 115.09 117.72 114.99 115.25 53,300 -0.51(-0.44%)
Aug 07, 2020 112.61 115.89 112.61 115.76 35,300 +3.47(+3.09%)
Aug 06, 2020 111.50 113.06 111.14 112.29 20,116 +0.80(+0.72%)
Aug 05, 2020 111.71 112.32 110.53 111.49 44,712 +0.80(+0.72%)
Aug 04, 2020 110.91 111.00 109.53 110.69 88,020 -0.28(-0.25%)
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.
 
bottom clear