Kadant Inc Historical Stock Prices

KAI 
$47.36
*  
0.16
0.34%
Get KAI Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading KAI now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  47.50  47.86  46.67  47.36 62,219
07/01/2015 47.75 47.86 46.67 47.36 62,219
06/30/2015 47.29 47.42 46.77 47.2 73,323
06/29/2015 46.98 47.55 46.76 46.8 80,682
06/26/2015 45.94 47.31 45.94 47.28 119,450
06/25/2015 45.59 45.86 45.24 45.77 69,152
06/24/2015 45.3 45.61 44.88 45.27 129,136
06/23/2015 45.22 45.82 44.88 45.31 161,094
06/22/2015 46.46 46.46 44.67 45.34 92,842
06/19/2015 46.32 46.46 46.06 46.28 51,946
06/18/2015 46.39 46.46 45.77 46.17 85,815
06/17/2015 46.78 46.78 46.32 46.48 29,020
06/16/2015 46.46 46.92 46.46 46.71 30,768
06/15/2015 46.66 46.95 46.15 46.77 51,389
06/12/2015 47.59 47.85 47.05 47.14 34,718
06/11/2015 47.52 47.96 47.245 47.61 36,644
06/10/2015 46.71 47.73 46.71 47.34 62,891
06/09/2015 46.82 46.95 46.07 46.35 52,939
06/08/2015 46.97 47.33 46.62 46.66 44,817
06/05/2015 46.25 47.3 45.78 47.27 66,434
06/04/2015 47.51 47.77 46.31 46.51 84,603
06/03/2015 47.25 47.96 46.82 47.88 85,055
06/02/2015 46.5 47.37 46.47 46.99 109,944
06/01/2015 47.47 47.76 46.56 46.61 53,312
05/29/2015 47.38 47.57 46.59 47.1 49,213
05/28/2015 48.17 48.19 46.74 47.15 32,068
05/27/2015 47.67 47.92 47.19 47.69 37,030
05/26/2015 48.29 48.51 47.17 47.62 46,727
05/22/2015 48.52 48.95 47.86 48.43 74,287
05/21/2015 48.22 48.74 47.77 48.52 34,510
05/20/2015 48.55 48.55 47.82 48.03 19,962
05/19/2015 48.82 48.82 47.52 48.26 90,982
05/18/2015 47.79 48.822 47.502 48.7 50,464
05/15/2015 48.82 48.82 47.77 48.19 48,545
05/14/2015 48.84 49.37 48.57 48.91 34,939
05/13/2015 48.12 48.75 47.721 48.54 76,334
05/12/2015 48.98 49.18 47.59 48.11 49,011
05/11/2015 48.91 49.88 48.006 49.39 61,565
05/08/2015 49.49 49.76 48.885 49.23 72,227
05/07/2015 48.84 49.55 48.178 48.96 80,926
05/06/2015 47.58 49.08 47.266 48.99 117,436
05/05/2015 50.91 51.12 46.1601 47.7 225,329
05/04/2015 51.23 51.93 50.5725 51.14 77,212
05/01/2015 50.6 51.84 49.65 51.23 81,480
04/30/2015 52.16 52.36 49.74 50.96 130,419
04/29/2015 54.55 54.56 52.82 53 54,019
04/28/2015 53.57 54.755 52.78 54.55 44,647
04/27/2015 54.21 54.96 53.32 53.68 48,785
04/24/2015 54.76 54.9699 53.86 54.52 46,715
04/23/2015 54.29 55 54.29 54.9 29,594
04/22/2015 54.6 54.89 53.44 54.52 89,619
04/21/2015 55 55.26 54.34 54.75 132,146
04/20/2015 54.6 55.07 54.01 54.95 59,457
04/17/2015 54.87 55.01 54.26 54.34 54,623
04/16/2015 55.31 55.8195 55.01 55.23 39,333
04/15/2015 54.95 56.29 54.95 55.31 68,829
04/14/2015 54.54 55.25 54.322 54.67 41,832
04/13/2015 54.36 55.27 53.95 54.54 57,788
04/10/2015 54.55 54.82 53.3 54.16 69,935
04/09/2015 55.39 55.77 54.4201 54.47 53,581
04/08/2015 55.42 55.54 54.56 55.22 37,407
04/07/2015 55 55.79 55 55.18 64,326
04/06/2015 54.78 55.48 54.26 55 103,117
04/02/2015 53.24 55.2 53.24 54.86 68,123
04/01/2015 52.61 53.84 52.19 53.73 97,223
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?