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
)
281.34
-5.67 (-1.98%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 29, 2009
11.58
12.40
11.30
12.40
374,581
+0.91(+7.97%)
May 28, 2009
11.16
11.58
10.68
11.48
110,895
+0.39(+3.52%)
May 27, 2009
11.99
11.99
11.08
11.09
120,219
-0.87(-7.27%)
May 26, 2009
10.13
11.99
10.02
11.96
109,775
+1.60(+15.42%)
May 22, 2009
10.84
11.31
10.33
10.36
56,565
-0.44(-4.03%)
May 21, 2009
10.73
11.48
10.48
10.80
57,547
-0.23(-2.09%)
May 20, 2009
11.25
11.86
10.90
11.03
71,584
-0.09(-0.80%)
May 19, 2009
10.78
11.28
10.19
11.12
120,558
+0.42(+3.90%)
May 18, 2009
10.33
10.76
10.33
10.70
126,671
+0.36(+3.52%)
May 15, 2009
10.37
10.62
10.02
10.34
67,829
-0.04(-0.34%)
May 14, 2009
10.12
10.74
10.12
10.37
82,337
+0.33(+3.27%)
May 13, 2009
10.41
10.66
10.03
10.04
104,042
-0.54(-5.12%)
May 12, 2009
10.51
10.75
10.37
10.59
100,948
+0.09(+0.85%)
May 11, 2009
10.18
10.87
9.761
10.50
114,068
+0.09(+0.85%)
May 08, 2009
10.66
10.83
10.14
10.41
166,106
-0.22(-2.09%)
May 07, 2009
11.37
11.37
10.17
10.63
177,476
-1.18(-10.00%)
May 06, 2009
11.71
11.90
11.31
11.81
53,792
+0.19(+1.60%)
May 05, 2009
11.39
11.75
11.18
11.63
99,137
+0.03(+0.23%)
May 04, 2009
11.47
11.61
11.39
11.60
101,622
+0.84(+7.84%)
May 01, 2009
11.07
11.07
10.60
10.76
188,464
-0.20(-1.86%)
Apr 30, 2009
11.51
11.63
10.71
10.96
179,567
-0.36(-3.22%)
Apr 29, 2009
10.30
11.33
10.27
11.32
227,560
+1.07(+10.49%)
Apr 28, 2009
9.565
10.58
9.485
10.25
99,483
+0.67(+7.05%)
Apr 27, 2009
10.16
10.28
9.272
9.574
124,219
-0.83(-8.02%)
Apr 24, 2009
10.11
10.59
9.858
10.41
60,845
+0.36(+3.62%)
Apr 23, 2009
10.58
10.61
9.361
10.04
88,698
-0.49(-4.64%)
Apr 22, 2009
10.10
10.98
10.04
10.53
117,497
+0.25(+2.42%)
Apr 21, 2009
9.317
10.48
9.290
10.28
103,840
+0.96(+10.29%)
Apr 20, 2009
10.76
10.76
9.166
9.325
129,302
-1.63(-14.84%)
Apr 17, 2009
10.88
11.22
10.68
10.95
46,187
+0.13(+1.23%)
Apr 16, 2009
10.62
10.83
9.876
10.82
71,755
+0.34(+3.22%)
Apr 15, 2009
9.743
10.58
9.636
10.48
58,718
+0.72(+7.37%)
Apr 14, 2009
10.47
10.51
9.423
9.761
63,075
-0.91(-8.49%)
Apr 13, 2009
10.92
10.95
10.29
10.67
35,492
-0.44(-3.92%)
Apr 09, 2009
9.858
11.26
9.858
11.10
75,508
+1.30(+13.22%)
Apr 08, 2009
9.254
9.805
9.183
9.805
47,414
+0.64(+6.98%)
Apr 07, 2009
9.583
9.672
8.926
9.166
77,235
-0.49(-5.06%)
Apr 06, 2009
10.09
10.17
9.325
9.654
55,925
-0.53(-5.23%)
Apr 03, 2009
10.43
10.66
10.02
10.19
56,232
-0.28(-2.63%)
Apr 02, 2009
10.04
11.57
10.04
10.46
135,995
+0.68(+6.90%)
Apr 01, 2009
10.03
10.20
9.636
9.787
82,475
-0.44(-4.34%)
Mar 31, 2009
9.583
10.81
9.397
10.23
92,746
+0.81(+8.58%)
Mar 30, 2009
9.317
9.849
9.121
9.423
81,206
-0.74(-7.26%)
Mar 26, 2009
9.965
10.19
9.965
10.16
88,221
+0.36(+3.72%)
Mar 25, 2009
9.219
10.52
9.219
9.796
71,009
+0.67(+7.40%)
Mar 24, 2009
9.787
10.20
9.112
9.121
70,093
-0.83(-8.30%)
Mar 23, 2009
9.619
9.947
9.601
9.947
73,022
+1.63(+19.66%)
Mar 20, 2009
8.757
9.086
8.313
8.313
87,762
-0.42(-4.78%)
Mar 19, 2009
8.908
9.183
8.686
8.730
54,722
-0.06(-0.71%)
Mar 18, 2009
8.002
8.970
7.727
8.793
70,299
+0.73(+9.03%)
Mar 17, 2009
7.780
8.446
7.451
8.064
105,453
+0.26(+3.30%)
Mar 16, 2009
7.682
8.126
7.629
7.807
87,818
+0.27(+3.53%)
Mar 13, 2009
7.460
7.682
7.283
7.540
0
+0.05(+0.71%)
Mar 12, 2009
6.261
7.576
6.119
7.487
82,460
+1.18(+18.73%)
Mar 11, 2009
6.359
6.643
6.270
6.306
51,500
+0.00(+0.00%)
Mar 10, 2009
5.986
6.519
5.888
6.306
71,254
+0.41(+6.93%)
Mar 09, 2009
6.075
6.359
5.773
5.897
141,983
-0.26(-4.18%)
Mar 06, 2009
6.244
6.519
6.057
6.155
0
-0.12(-1.84%)
Mar 05, 2009
6.652
6.927
6.164
6.270
30,982
-0.52(-7.59%)
Mar 04, 2009
6.972
7.016
6.599
6.785
56,970
-0.60(-8.06%)
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
.