Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kadant Inc
(NY:
KAI
)
287.01
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
203.71
207.41
202.63
206.46
30,959
+0.89(+0.43%)
Jan 28, 2022
198.41
206.18
196.21
205.57
29,990
+6.69(+3.36%)
Jan 27, 2022
207.83
207.83
198.44
198.88
24,143
-8.61(-4.15%)
Jan 26, 2022
210.61
214.71
206.22
207.48
74,114
-1.75(-0.84%)
Jan 25, 2022
208.51
214.07
205.49
209.23
55,263
-1.22(-0.58%)
Jan 24, 2022
205.49
212.39
204.51
210.45
113,104
+4.22(+2.05%)
Jan 21, 2022
198.56
207.25
198.56
206.23
72,431
+6.32(+3.16%)
Jan 20, 2022
202.19
206.57
199.38
199.91
32,117
-3.55(-1.74%)
Jan 19, 2022
204.94
205.56
202.89
203.45
22,113
-0.15(-0.07%)
Jan 18, 2022
206.56
206.56
202.65
203.60
25,172
-4.45(-2.14%)
Jan 14, 2022
208.05
0
-5.68(-2.66%)
Jan 13, 2022
215.68
218.00
213.56
213.73
24,255
-0.20(-0.09%)
Jan 12, 2022
212.54
215.50
212.40
213.93
31,473
+4.00(+1.91%)
Jan 11, 2022
211.04
211.04
201.92
209.92
59,677
-0.59(-0.28%)
Jan 10, 2022
213.73
213.73
207.38
210.52
33,529
-2.84(-1.33%)
Jan 07, 2022
219.71
219.71
213.24
213.35
23,989
-6.73(-3.06%)
Jan 06, 2022
222.67
222.67
218.87
220.08
17,161
-1.42(-0.64%)
Jan 05, 2022
224.95
226.73
220.75
221.50
19,669
-4.64(-2.05%)
Jan 04, 2022
224.40
227.71
224.40
226.15
19,975
+1.36(+0.61%)
Jan 03, 2022
226.74
228.26
222.59
224.78
28,336
-2.66(-1.17%)
Dec 31, 2021
227.94
228.31
226.53
227.45
33,883
+1.65(+0.73%)
Dec 30, 2021
226.69
227.96
225.80
225.80
29,279
-0.66(-0.29%)
Dec 29, 2021
229.22
229.90
225.37
226.46
23,008
-1.67(-0.73%)
Dec 28, 2021
224.52
228.64
224.52
228.13
44,630
+2.52(+1.12%)
Dec 27, 2021
221.88
225.63
216.68
225.61
31,648
+4.40(+1.99%)
Dec 23, 2021
218.68
222.50
216.72
221.21
17,210
+2.82(+1.29%)
Dec 22, 2021
217.11
218.85
215.45
218.39
20,663
+0.06(+0.03%)
Dec 21, 2021
212.58
218.40
212.58
218.33
39,091
+8.53(+4.06%)
Dec 20, 2021
217.11
217.11
205.44
209.80
51,757
-10.21(-4.64%)
Dec 17, 2021
219.20
222.49
215.69
220.02
93,185
-0.55(-0.25%)
Dec 16, 2021
223.57
225.72
219.54
220.57
32,961
-2.75(-1.23%)
Dec 15, 2021
218.40
224.24
214.81
223.32
44,912
+4.24(+1.94%)
Dec 14, 2021
218.37
221.55
217.21
219.08
60,332
-1.29(-0.59%)
Dec 13, 2021
222.15
222.56
219.87
220.37
25,810
-2.64(-1.18%)
Dec 10, 2021
227.04
227.04
221.91
223.01
25,676
-3.97(-1.75%)
Dec 09, 2021
231.57
231.57
226.60
226.97
23,226
-5.17(-2.23%)
Dec 08, 2021
231.91
232.94
228.15
232.15
38,211
-0.36(-0.15%)
Dec 07, 2021
229.94
236.69
229.87
232.50
37,343
+3.51(+1.53%)
Dec 06, 2021
227.83
230.92
227.22
228.99
26,956
+1.67(+0.73%)
Dec 03, 2021
233.14
233.14
225.63
227.32
23,981
-5.58(-2.39%)
Dec 02, 2021
228.54
234.56
227.42
232.90
48,018
+4.97(+2.18%)
Dec 01, 2021
234.85
234.85
227.92
227.92
75,960
-3.45(-1.49%)
Nov 30, 2021
230.95
232.73
229.00
231.38
79,958
-2.03(-0.87%)
Nov 29, 2021
234.01
235.08
231.77
233.41
37,162
-0.47(-0.20%)
Nov 26, 2021
230.00
234.81
229.34
233.88
74,516
-2.72(-1.15%)
Nov 24, 2021
234.88
236.62
232.40
236.61
33,977
-0.24(-0.10%)
Nov 23, 2021
232.59
237.31
230.57
236.84
42,478
+3.59(+1.54%)
Nov 22, 2021
231.17
234.87
230.59
233.25
37,445
+1.57(+0.68%)
Nov 19, 2021
225.00
231.73
222.78
231.68
34,961
+5.57(+2.46%)
Nov 18, 2021
223.30
226.43
224.01
226.12
30,571
+1.86(+0.83%)
Nov 17, 2021
222.99
224.99
220.91
224.26
20,336
-0.05(-0.02%)
Nov 16, 2021
217.74
225.95
217.74
224.31
34,199
+5.80(+2.66%)
Nov 15, 2021
226.97
226.97
214.85
218.51
97,374
-7.01(-3.11%)
Nov 12, 2021
226.97
226.97
223.05
225.51
24,719
-1.92(-0.85%)
Nov 11, 2021
232.44
233.32
227.35
227.44
30,798
-5.34(-2.29%)
Nov 10, 2021
228.95
232.78
38,739
+3.16(+1.37%)
Nov 09, 2021
227.59
229.99
225.49
229.62
16,867
+3.16(+1.39%)
Nov 08, 2021
230.19
233.49
226.03
226.46
29,414
-3.31(-1.44%)
Nov 05, 2021
226.83
233.19
224.23
229.78
36,095
+4.86(+2.16%)
Nov 04, 2021
223.09
230.91
223.09
224.91
30,174
+0.78(+0.35%)
Nov 03, 2021
211.11
228.10
199.06
224.13
60,030
+6.27(+2.88%)
Nov 02, 2021
218.36
220.22
217.39
217.87
39,047
-0.48(-0.22%)
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
.