Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kadant Inc (NY: KAI )

275.21 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Kadant Inc (NY: KAI )

Historical Prices