Kadant Inc (KAI)

110.17 +8.03  +7.86% NYSE Jun 5, 16:58 Delayed 2m USD

Kadant Price:

110.17 for June 5, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1992. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
June 5, 2020 105.00 111.03 104.97 110.01 79154.00
June 4, 2020 100.93 103.22 100.59 102.14 76078.00
June 3, 2020 100.81 102.99 100.81 101.60 37405.00
June 2, 2020 98.04 99.53 95.36 98.67 51967.00
June 1, 2020 97.45 98.82 95.48 97.85 74358.00
May 29, 2020 95.34 97.72 94.26 96.83 99695.00
May 28, 2020 102.42 102.42 96.00 96.64 112894.0
May 27, 2020 102.30 104.40 100.45 101.58 81807.00
May 26, 2020 98.01 101.05 98.01 100.36 63492.00
May 22, 2020 94.40 95.34 93.01 94.89 32171.00
May 21, 2020 94.68 95.98 93.76 94.13 43110.00
May 20, 2020 93.85 95.47 93.43 94.21 57832.00
May 19, 2020 92.64 94.50 91.96 92.40 66923.00
May 18, 2020 90.38 94.17 90.38 93.80 89432.00
May 15, 2020 87.74 92.47 86.47 87.62 99401.00
May 14, 2020 79.83 88.05 77.82 87.66 123937.0
May 13, 2020 80.52 81.56 79.50 80.89 70857.00
May 12, 2020 86.58 86.58 81.06 81.51 96138.00
May 11, 2020 84.94 86.45 83.18 85.02 90979.00
May 8, 2020 84.39 86.94 84.39 86.69 49790.00
May 7, 2020 83.15 83.46 81.85 82.68 37999.00
May 6, 2020 81.23 83.04 80.92 81.44 192901.0
May 5, 2020 83.50 83.64 80.06 81.19 62894.00
May 4, 2020 82.06 83.43 79.58 81.81 53689.00
May 1, 2020 82.30 83.14 80.12 83.10 54061.00

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 34.65 Jan 21 2016
Maximum 113.60 Oct 31 2017
Average 75.66
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.