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 (%)
Jun 14, 2024
281.76
283.64
277.22
281.34
70,045
-5.67(-1.98%)
Jun 13, 2024
287.05
287.10
280.54
287.01
77,283
-1.29(-0.45%)
Jun 12, 2024
285.55
289.96
284.95
288.30
80,721
+10.89(+3.93%)
Jun 11, 2024
277.31
279.15
274.99
277.41
52,168
-1.53(-0.55%)
Jun 10, 2024
269.75
280.27
269.75
278.94
72,256
+6.36(+2.33%)
Jun 07, 2024
279.10
280.18
272.05
272.58
41,359
-7.04(-2.52%)
Jun 06, 2024
280.06
280.93
273.54
279.62
78,189
-1.17(-0.42%)
Jun 05, 2024
276.44
287.00
276.44
280.79
99,733
+5.42(+1.97%)
Jun 04, 2024
277.77
279.90
274.47
275.37
79,049
-4.56(-1.63%)
Jun 03, 2024
287.61
288.27
277.14
279.93
103,748
-6.08(-2.13%)
May 31, 2024
277.27
286.48
273.54
286.01
117,668
+10.80(+3.92%)
May 30, 2024
272.55
278.32
269.63
275.21
65,688
+5.22(+1.93%)
May 29, 2024
266.23
270.77
266.23
269.99
73,841
-0.02(-0.01%)
May 28, 2024
275.76
275.76
269.34
270.01
74,095
-3.21(-1.17%)
May 24, 2024
270.97
273.23
270.96
273.22
43,677
+3.94(+1.46%)
May 23, 2024
277.37
277.37
268.13
269.28
101,488
-7.27(-2.63%)
May 22, 2024
283.76
284.33
274.95
276.55
77,157
-8.45(-2.96%)
May 21, 2024
284.85
286.99
282.78
285.00
40,867
-1.56(-0.54%)
May 20, 2024
279.25
289.61
279.25
286.56
77,703
+7.54(+2.70%)
May 17, 2024
284.71
284.71
276.12
279.02
109,264
-0.11(-0.04%)
May 16, 2024
281.29
281.92
278.81
279.13
61,694
-1.70(-0.61%)
May 15, 2024
286.20
286.99
280.80
280.83
62,277
-1.63(-0.58%)
May 14, 2024
286.14
286.14
278.15
282.46
78,450
-0.07(-0.02%)
May 13, 2024
289.20
289.20
281.64
282.53
79,800
-5.02(-1.75%)
May 10, 2024
288.80
288.80
283.31
287.55
37,314
+0.30(+0.10%)
May 09, 2024
284.57
287.55
284.57
287.25
38,524
+3.52(+1.24%)
May 08, 2024
278.53
283.90
278.53
283.73
53,638
+2.29(+0.81%)
May 07, 2024
282.18
283.25
279.29
281.44
83,886
+0.18(+0.06%)
May 06, 2024
275.40
283.53
275.40
281.26
81,442
+8.80(+3.23%)
May 03, 2024
271.58
273.12
266.83
272.46
100,195
+5.60(+2.10%)
May 02, 2024
264.01
270.61
259.19
266.86
212,520
+5.34(+2.04%)
May 01, 2024
260.01
269.54
249.51
261.52
330,510
-12.27(-4.48%)
Apr 30, 2024
286.59
286.59
271.39
273.79
125,037
-13.37(-4.66%)
Apr 29, 2024
284.62
287.17
281.49
287.16
138,016
+4.79(+1.70%)
Apr 26, 2024
279.98
282.90
277.73
282.37
63,833
+2.79(+1.00%)
Apr 25, 2024
282.12
282.12
276.74
279.58
58,826
-6.31(-2.21%)
Apr 24, 2024
287.96
292.44
284.46
285.89
66,938
-3.61(-1.25%)
Apr 23, 2024
283.86
290.14
282.99
289.50
45,601
+6.74(+2.38%)
Apr 22, 2024
284.33
286.75
280.19
282.76
53,180
+0.77(+0.27%)
Apr 19, 2024
283.62
286.02
281.12
281.99
106,891
-1.91(-0.67%)
Apr 18, 2024
284.49
287.25
282.83
283.90
66,657
-1.20(-0.42%)
Apr 17, 2024
291.57
291.57
284.64
285.10
61,056
-5.93(-2.04%)
Apr 16, 2024
288.49
292.73
288.49
291.03
50,135
+0.11(+0.04%)
Apr 15, 2024
296.28
296.28
289.37
290.92
45,019
-2.85(-0.97%)
Apr 12, 2024
293.80
295.57
292.05
293.77
62,419
-3.72(-1.25%)
Apr 11, 2024
298.33
300.42
295.30
297.49
59,909
+0.49(+0.16%)
Apr 10, 2024
299.06
301.50
292.19
297.00
100,623
-8.22(-2.69%)
Apr 09, 2024
305.71
307.29
297.01
305.22
63,612
-0.32(-0.10%)
Apr 08, 2024
302.24
308.74
301.44
305.54
57,798
+6.15(+2.06%)
Apr 05, 2024
302.18
304.94
298.79
299.39
142,764
-3.65(-1.20%)
Apr 04, 2024
312.93
314.18
302.40
303.03
77,328
-5.91(-1.91%)
Apr 03, 2024
311.20
313.96
307.20
308.95
86,099
-5.43(-1.73%)
Apr 02, 2024
324.42
325.07
314.00
314.38
65,183
-12.59(-3.85%)
Apr 01, 2024
330.51
331.67
324.76
326.97
63,775
-0.79(-0.24%)
Mar 28, 2024
321.33
331.41
321.33
327.76
89,662
-5.17(-1.55%)
Mar 27, 2024
322.66
333.16
322.66
332.93
90,758
+11.41(+3.55%)
Mar 26, 2024
318.34
324.90
317.96
321.52
106,328
+4.61(+1.45%)
Mar 25, 2024
326.62
328.05
316.83
316.92
53,205
-9.13(-2.80%)
Mar 22, 2024
326.23
326.23
322.89
326.05
66,443
+0.26(+0.08%)
Mar 21, 2024
322.93
328.83
322.93
325.79
60,505
+5.06(+1.58%)
Mar 20, 2024
314.08
322.12
313.05
320.72
82,670
+5.41(+1.72%)
Mar 19, 2024
314.59
318.43
313.64
315.31
164,472
-0.57(-0.18%)
Mar 18, 2024
317.93
320.37
315.69
315.88
130,414
-1.60(-0.50%)
Mar 15, 2024
314.91
320.23
314.91
317.48
225,037
+0.98(+0.31%)
Mar 14, 2024
323.92
324.07
315.00
316.50
138,997
-9.85(-3.02%)
Mar 13, 2024
324.32
327.14
322.71
326.35
136,798
+2.15(+0.66%)
Mar 12, 2024
323.64
326.39
319.88
324.20
65,286
+1.79(+0.55%)
Mar 11, 2024
324.76
325.19
317.27
322.41
107,790
-4.25(-1.30%)
Mar 08, 2024
332.04
336.71
325.73
326.66
110,682
-4.81(-1.45%)
Mar 07, 2024
326.96
332.59
325.70
331.46
89,800
+7.91(+2.45%)
Mar 06, 2024
321.12
325.62
320.08
323.55
84,278
+4.06(+1.27%)
Mar 05, 2024
322.51
325.14
316.59
319.50
97,149
-6.45(-1.98%)
Mar 04, 2024
327.46
333.21
325.85
325.95
88,829
-0.71(-0.22%)
Mar 01, 2024
336.13
336.13
323.25
326.66
147,385
-10.29(-3.05%)
Feb 29, 2024
336.19
338.43
331.32
336.95
68,052
+4.86(+1.46%)
Feb 28, 2024
327.35
334.00
327.35
332.09
82,931
+3.08(+0.94%)
Feb 27, 2024
325.31
329.38
322.87
329.01
113,562
+6.25(+1.94%)
Feb 26, 2024
319.31
323.87
319.31
322.76
82,543
+1.58(+0.49%)
Feb 23, 2024
322.71
323.80
321.04
321.18
76,680
-1.74(-0.54%)
Feb 22, 2024
315.17
324.69
314.59
322.92
139,600
+8.25(+2.62%)
Feb 21, 2024
314.84
317.03
311.79
314.67
118,957
-2.14(-0.67%)
Feb 20, 2024
333.27
333.27
315.37
316.81
180,791
-21.92(-6.47%)
Feb 16, 2024
340.04
340.42
334.00
338.73
151,923
-1.54(-0.45%)
Feb 15, 2024
322.33
353.65
317.90
340.26
341,384
+25.58(+8.13%)
Feb 14, 2024
308.37
314.82
307.46
314.68
91,773
+10.87(+3.58%)
Feb 13, 2024
301.35
304.44
298.04
303.81
163,101
-6.06(-1.96%)
Feb 12, 2024
306.98
310.69
304.60
309.88
109,849
+1.44(+0.47%)
Feb 09, 2024
301.31
308.73
300.65
308.44
64,956
+8.69(+2.90%)
Feb 08, 2024
295.68
300.13
294.09
299.75
75,047
+5.55(+1.89%)
Feb 07, 2024
294.93
297.26
292.62
294.19
75,297
-0.40(-0.14%)
Feb 06, 2024
291.44
295.11
291.29
294.59
73,709
+2.78(+0.95%)
Feb 05, 2024
291.79
293.80
289.06
291.81
81,648
-3.00(-1.02%)
Feb 02, 2024
288.28
296.34
287.36
294.81
70,840
+3.71(+1.27%)
Feb 01, 2024
288.35
291.83
282.42
291.11
67,923
+5.40(+1.89%)
Jan 31, 2024
286.06
290.08
283.58
285.70
248,396
-1.20(-0.42%)
Jan 30, 2024
276.82
289.28
276.32
286.90
141,269
+8.81(+3.17%)
Jan 29, 2024
274.30
279.12
271.71
278.09
47,015
+4.27(+1.56%)
Jan 26, 2024
274.97
279.15
272.05
273.82
61,397
+0.31(+0.11%)
Jan 25, 2024
278.12
279.87
272.24
273.51
66,316
+1.06(+0.39%)
Jan 24, 2024
278.56
280.95
271.09
272.45
53,818
-3.73(-1.35%)
Jan 23, 2024
279.52
279.52
274.99
276.18
48,299
-1.29(-0.46%)
Jan 22, 2024
271.98
279.60
271.35
277.47
74,597
+7.80(+2.89%)
Jan 19, 2024
266.07
269.75
262.40
269.67
76,095
+4.08(+1.53%)
Jan 18, 2024
262.25
265.59
261.08
265.59
83,759
+4.72(+1.81%)
Jan 17, 2024
258.93
262.07
258.93
260.87
63,650
+0.00(+0.00%)
Jan 16, 2024
260.24
263.11
260.30
260.87
52,364
-1.57(-0.60%)
Jan 12, 2024
265.07
265.60
260.53
262.44
66,389
+0.07(+0.03%)
Jan 11, 2024
259.12
262.56
256.89
262.37
46,264
+3.09(+1.19%)
Jan 10, 2024
257.68
259.30
256.85
259.28
59,637
+0.28(+0.11%)
Jan 09, 2024
256.86
260.11
256.13
259.00
64,650
-0.77(-0.30%)
Jan 08, 2024
259.34
260.92
257.18
259.77
72,766
+1.30(+0.50%)
Jan 05, 2024
259.12
262.75
258.43
258.47
70,965
-3.15(-1.20%)
Jan 04, 2024
260.19
266.59
257.85
261.62
63,175
+0.06(+0.02%)
Jan 03, 2024
273.85
273.85
261.19
261.56
97,009
-12.28(-4.48%)
Jan 02, 2024
279.08
280.30
270.63
273.83
106,599
-5.89(-2.10%)
Dec 29, 2023
285.49
286.09
279.56
279.72
45,666
-3.91(-1.38%)
Dec 28, 2023
283.39
287.19
283.39
283.63
42,993
-1.15(-0.40%)
Dec 27, 2023
284.69
287.63
284.57
284.78
52,803
+1.20(+0.42%)
Dec 26, 2023
279.94
285.62
279.94
283.58
70,509
+4.40(+1.58%)
Dec 22, 2023
276.93
280.81
276.93
279.18
52,285
+3.41(+1.24%)
Dec 21, 2023
274.94
277.94
274.94
275.77
53,591
+0.02(+0.01%)
Dec 20, 2023
278.74
283.40
275.71
275.75
65,477
-1.82(-0.65%)
Dec 19, 2023
276.99
278.63
274.87
277.56
98,449
+2.44(+0.89%)
Dec 18, 2023
279.23
279.23
274.27
275.12
83,832
-2.56(-0.92%)
Dec 15, 2023
280.70
282.18
277.06
277.69
95,332
-3.28(-1.17%)
Dec 14, 2023
273.42
281.66
273.42
280.97
115,373
+8.04(+2.95%)
Dec 13, 2023
269.43
275.08
267.50
272.93
67,561
+3.45(+1.28%)
Dec 12, 2023
267.94
269.57
266.79
269.47
48,537
+1.38(+0.51%)
Dec 11, 2023
266.88
268.51
266.73
268.10
38,149
+0.70(+0.26%)
Dec 08, 2023
263.81
268.44
263.81
267.40
50,364
+2.62(+0.99%)
Dec 07, 2023
267.83
267.83
263.32
264.78
53,822
-2.01(-0.75%)
Dec 06, 2023
267.41
268.19
265.34
266.79
97,469
+1.65(+0.62%)
Dec 05, 2023
269.99
269.99
263.44
265.14
75,574
-5.87(-2.16%)
Dec 04, 2023
259.94
271.54
259.94
271.01
117,757
+9.24(+3.53%)
Dec 01, 2023
259.29
263.18
257.31
261.77
96,356
+1.70(+0.65%)
Nov 30, 2023
260.22
261.22
256.46
260.07
113,326
+1.85(+0.71%)
Nov 29, 2023
261.50
262.89
257.97
258.23
83,707
-0.78(-0.30%)
Nov 28, 2023
261.78
263.35
257.38
259.00
52,136
-4.55(-1.73%)
Nov 27, 2023
261.41
265.41
258.98
263.56
64,675
-0.60(-0.23%)
Nov 24, 2023
262.35
264.92
262.35
264.15
22,229
+2.12(+0.81%)
Nov 22, 2023
263.00
264.02
261.03
262.04
39,215
+1.19(+0.46%)
Nov 21, 2023
257.17
261.04
256.48
260.85
61,684
+2.32(+0.90%)
Nov 20, 2023
257.44
260.70
257.11
258.54
69,802
+0.14(+0.05%)
Nov 17, 2023
261.58
262.32
258.40
258.40
216,013
-1.61(-0.62%)
Nov 16, 2023
260.70
260.70
257.03
260.00
56,110
-1.12(-0.43%)
Nov 15, 2023
258.64
265.78
258.52
261.12
155,034
+1.49(+0.57%)
Nov 14, 2023
255.40
259.73
254.43
259.63
71,544
+9.83(+3.93%)
Nov 13, 2023
253.47
253.47
247.33
249.80
63,151
+2.32(+0.94%)
Nov 10, 2023
247.05
248.57
245.25
247.48
43,426
+2.55(+1.04%)
Nov 09, 2023
247.26
247.53
244.43
244.93
70,724
+0.38(+0.15%)
Nov 08, 2023
244.38
245.45
243.84
244.56
122,854
-0.16(-0.07%)
Nov 07, 2023
243.59
245.59
242.58
244.72
91,467
-0.47(-0.19%)
Nov 06, 2023
241.58
246.47
241.57
245.18
72,308
+1.31(+0.54%)
Nov 03, 2023
240.58
244.69
238.54
243.88
83,709
+6.67(+2.81%)
Nov 02, 2023
234.20
237.87
231.34
237.21
66,729
+2.34(+1.00%)
Nov 01, 2023
217.39
234.97
217.39
234.87
221,937
+15.33(+6.98%)
Oct 31, 2023
219.31
220.69
218.35
219.54
76,437
-0.28(-0.13%)
Oct 30, 2023
220.11
221.99
217.90
219.82
53,278
+2.28(+1.05%)
Oct 27, 2023
216.44
219.53
216.06
217.53
83,295
+0.96(+0.44%)
Oct 26, 2023
215.97
217.02
213.76
216.57
94,911
+2.03(+0.94%)
Oct 25, 2023
215.77
217.88
214.20
214.55
103,971
-2.79(-1.29%)
Oct 24, 2023
220.76
221.20
214.97
217.34
77,256
-1.08(-0.49%)
Oct 23, 2023
222.52
223.27
217.82
218.42
66,064
-4.08(-1.83%)
Oct 20, 2023
227.67
227.67
222.38
222.50
84,889
-4.46(-1.97%)
Oct 19, 2023
224.02
229.10
224.02
226.96
105,842
+3.20(+1.43%)
Oct 18, 2023
228.85
228.85
223.75
223.76
87,326
-6.81(-2.95%)
Oct 17, 2023
231.69
236.04
230.44
230.56
121,074
-1.79(-0.77%)
Oct 16, 2023
228.46
232.79
228.46
232.35
78,384
+5.96(+2.63%)
Oct 13, 2023
228.33
228.82
224.84
226.39
88,336
-2.50(-1.09%)
Oct 12, 2023
230.49
232.81
228.30
228.90
84,167
-2.38(-1.03%)
Oct 11, 2023
226.51
231.60
226.51
231.28
68,496
+4.92(+2.17%)
Oct 10, 2023
228.93
232.65
226.36
226.36
75,310
-2.48(-1.08%)
Oct 09, 2023
224.70
229.76
224.70
228.84
25,742
+2.36(+1.04%)
Oct 06, 2023
225.13
228.17
224.61
226.48
47,672
+0.74(+0.33%)
Oct 05, 2023
225.03
226.61
223.43
225.75
42,614
+0.33(+0.15%)
Oct 04, 2023
224.46
225.88
222.53
225.42
56,516
+1.50(+0.67%)
Oct 03, 2023
224.34
226.28
223.20
223.91
135,532
-0.86(-0.38%)
Oct 02, 2023
224.27
225.81
222.29
224.77
116,693
-0.02(-0.01%)
Sep 29, 2023
225.96
226.52
223.03
224.79
85,834
-0.21(-0.09%)
Sep 28, 2023
222.50
225.99
222.50
225.00
49,265
+2.46(+1.11%)
Sep 27, 2023
222.19
223.46
221.21
222.54
53,464
+1.28(+0.58%)
Sep 26, 2023
221.24
222.57
220.58
221.25
55,337
-0.38(-0.17%)
Sep 25, 2023
218.32
222.19
220.96
221.63
50,861
+1.53(+0.70%)
Sep 22, 2023
219.54
222.04
219.54
220.09
64,765
-0.18(-0.08%)
Sep 21, 2023
220.43
221.70
217.84
220.27
90,892
+0.26(+0.12%)
Sep 20, 2023
220.99
222.69
219.41
220.01
66,026
+0.06(+0.03%)
Sep 19, 2023
219.71
221.70
218.74
219.96
54,166
-0.26(-0.12%)
Sep 18, 2023
221.45
223.22
219.21
220.21
171,066
+0.08(+0.04%)
Sep 15, 2023
222.58
222.58
219.38
220.13
86,751
-1.17(-0.53%)
Sep 14, 2023
221.11
222.70
218.44
221.30
55,288
+2.76(+1.26%)
Sep 13, 2023
218.16
220.15
217.67
218.54
64,762
-0.72(-0.33%)
Sep 12, 2023
218.86
221.34
217.92
219.26
33,650
+0.00(+0.00%)
Sep 11, 2023
219.26
220.76
217.04
219.26
70,115
+0.78(+0.36%)
Sep 08, 2023
218.30
219.99
217.25
218.48
50,734
-0.79(-0.36%)
Sep 07, 2023
219.34
220.36
216.12
219.27
50,531
+0.01(+0.00%)
Sep 06, 2023
217.64
220.21
217.28
219.26
32,764
+0.30(+0.14%)
Sep 05, 2023
217.92
219.51
213.14
218.96
69,998
-0.80(-0.36%)
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
.