Kadant Inc Historical Stock Prices

KAI 
$38.45
*  
0.09
0.23%
Get KAI Alerts
*Delayed - data as of Jul. 30, 2014 13:42 ET  -  Find a broker to begin trading KAI now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    KAI Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
13:42  38.70  38.62  38.22  38.45 13,652
07/29/2014 37.72 39.24 37.5 38.54 42,733
07/28/2014 37.94 38.5 37.54 38.15 43,254
07/25/2014 37.54 38.04 37.29 37.82 43,616
07/24/2014 38 38.11 37.54 37.98 44,964
07/23/2014 37.65 38.25 37.45 37.8 22,149
07/22/2014 37.51 37.84 37.14 37.73 15,453
07/21/2014 37.18 37.56 37.04 37.36 17,970
07/18/2014 37.36 37.67 36.97 37.62 29,976
07/17/2014 37.65 38.0575 37.19 37.61 55,938
07/16/2014 38.14 38.14 37.76 38.02 20,483
07/15/2014 37.69 38.22 37.47 38.01 44,392
07/14/2014 37.79 37.96 37.5 37.79 15,837
07/11/2014 37.69 37.9599 37.22 37.57 26,431
07/10/2014 37.8 38.2625 37.62 37.89 27,709
07/09/2014 38.43 38.96 38.2 38.24 24,681
07/08/2014 38.7 38.725 38 38.45 33,779
07/07/2014 38.93 39.1 38.5 38.68 28,811
07/03/2014 38.69 39.09 38.57 39 17,251
07/02/2014 39.5 39.67 38.63 38.71 25,235
07/01/2014 38.644 39.61 38.644 39.4 73,821
06/30/2014 38.48 38.7499 37.925 38.45 35,214
06/27/2014 37.93 38.74 37.93 38.54 85,556
06/26/2014 38.15 38.2797 37.96 38.12 23,120
06/25/2014 37.99 38.3 37.96 38.18 30,268
06/24/2014 38.02 38.29 37.8 38 36,600
06/23/2014 38.48 38.48 37.8 38 20,179
06/20/2014 38.3 38.75 37.94 38.13 56,286
06/19/2014 38.78 38.78 37.9 38.18 16,207
06/18/2014 38.41 38.93 38.05 38.62 88,674
06/17/2014 37.7 38.81 37.7 38.55 100,704
06/16/2014 37.82 37.97 37.51 37.81 26,972
06/13/2014 37.97 37.98 37.51 37.82 39,056
06/12/2014 37.48 38.03 37.48 37.75 17,593
06/11/2014 38.24 38.49 37.81 37.95 15,197
06/10/2014 38.44 39.02 38.21 38.39 13,789
06/09/2014 38.57 39.45 38.39 38.78 50,425
06/06/2014 38.75 38.99 37.86 38.75 20,922
06/05/2014 37.74 38.94 37.45 38.73 42,303
06/04/2014 37.58 38.08 37.51 37.55 27,181
06/03/2014 37.85 38.21 37.25 37.88 49,433
06/02/2014 38.12 38.12 37.58 37.87 30,674
05/30/2014 37.75 38.18 37.625 37.9 49,600
05/29/2014 37.96 37.96 37.17 37.73 72,773
05/28/2014 38.24 38.59 37.72 37.84 25,365
05/27/2014 38.5 38.9 38.42 38.46 28,446
05/23/2014 37.83 38.4597 37.54 38.13 23,269
05/22/2014 37.27 37.9099 37.1 37.69 27,978
05/21/2014 36.48 37.4 36.38 37.11 78,040
05/20/2014 36.39 36.56 35.7 36.28 68,580
05/19/2014 36.08 37.1265 36.08 36.6 17,446
05/16/2014 36.02 36.33 35.75 36.24 22,676
05/15/2014 36.1 36.33 35.351 36.12 59,993
05/14/2014 37.86 38.43 36.38 36.4 44,205
05/13/2014 38.1 38.16 37.3 37.8 61,297
05/12/2014 36.7 38.48 36.7 38.18 84,952
05/09/2014 35.55 36.81 35.55 36.58 36,452
05/08/2014 36.15 36.89 35.58 35.87 41,031
05/07/2014 35.29 36.19 34.86 36.09 49,588
05/06/2014 35.26 35.71 35.02 35.11 48,689
05/05/2014 35.05 36 35.03 35.49 96,422
05/02/2014 35.58 35.91 35.278 35.54 86,496
05/01/2014 34.8 35.73 34.5 35.41 95,967
04/30/2014 34.88 34.99 33.3 34.75 69,436
04/29/2014 35.92 36.15 34.74 35.4 16,747
04/28/2014 36.08 36.18 34.36 35.55 33,787
04/25/2014 36.19 36.19 35.31 35.73 50,340
04/24/2014 36.52 36.7 35.84 36.23 44,585
04/23/2014 36.26 36.59 35.72 36.14 26,872
04/22/2014 35.6 36.53 35.56 36.38 25,497
04/21/2014 35.85 35.85 35.011 35.63 20,611
04/17/2014 35.74 36.17 35.57 35.85 20,556
04/16/2014 35.9 35.99 35.64 35.88 14,646
04/15/2014 35.605 35.605 34.314 35.55 27,270
04/14/2014 35.29 36.065 34.76 35.27 75,686
04/11/2014 35.02 35.42 34.9 34.97 41,977
04/10/2014 36.1 36.11 35.19 35.41 39,185
04/09/2014 36.05 36.33 35.6 36.1 21,498
04/08/2014 35.71 36.45 35.54 35.82 26,037
04/07/2014 36.36 36.36 35.37 35.58 28,996
04/04/2014 38.49 38.49 36.34 36.57 27,811
04/03/2014 38.65 38.67 37.62 38.2 12,230
04/02/2014 38.68 38.68 38.23 38.47 32,080
04/01/2014 36.56 38.595 36.36 38.46 43,618
03/31/2014 36.18 36.9 36.08 36.47 75,098
03/28/2014 36.26 36.895 35.48 36.04 42,861
03/27/2014 36.97 37.14 36.22 36.31 27,329
03/26/2014 37.53 37.61 36.79 37.09 43,532
03/25/2014 37.68 38.04 37.1 37.36 53,619
03/24/2014 37.49 37.87 37.17 37.31 86,726
03/21/2014 37.89 38 36.59 37.3 95,157
03/20/2014 37.92 38.07 37.723 37.85 75,567
03/19/2014 38 38.375 37.76 37.98 63,986
03/18/2014 38.22 38.51 37.96 38.11 27,434
03/17/2014 38.12 38.55 38.01 38.21 91,227
03/14/2014 37.9 38.5 37.4701 37.99 41,021
03/13/2014 39.32 39.32 37.92 38.14 24,407
03/12/2014 39.08 39.466 38.68 39.12 38,530
03/11/2014 39.79 39.79 38.8638 39.09 20,014
03/10/2014 39.88 40.08 38.95 39.65 20,289
03/07/2014 40 40.3 39.6419 40.07 16,155
03/06/2014 39.89 40.27 39.85 39.92 27,988
03/05/2014 40.01 40.27 39.37 39.59 36,054
03/04/2014 39.66 41.46 39.66 40.22 52,784
03/03/2014 39.9 40.0768 38.71 39.09 31,231
02/28/2014 40.68 41.22 39.9 40.15 29,772
02/27/2014 39.92 41.09 39.88 40.52 34,516
02/26/2014 39.45 40.46 39.45 40.09 74,047
02/25/2014 39.24 39.36 38.9 39.21 21,213
02/24/2014 38.4 39.13 38.4 39.11 42,472
02/21/2014 38.5 39 38.02 38.37 71,755
02/20/2014 37.21 38.41 37.205 38.2 30,226
02/19/2014 36.21 36.64 36.07 36.55 40,621
02/18/2014 35.842 36.78 35.68 36.59 35,173
02/14/2014 35.98 36.42 35.66 35.9 39,732
02/13/2014 34.94 36.17 34.9352 35.92 21,866
02/12/2014 34.85 35.55 34.6 35.37 27,516
02/11/2014 33.46 35.2 33.46 34.77 19,900
02/10/2014 34.22 34.22 33.37 33.75 45,674
02/07/2014 34.54 34.99 33.96 34.35 51,829
02/06/2014 34.48 35.01 34.18 34.43 40,812
02/05/2014 34.83 34.99 34.008 34.26 38,150
02/04/2014 34.94 35.5 34.568 34.95 39,097
02/03/2014 35.7 36.15 34.47 34.8 50,917
01/31/2014 35.8 36.31 35.46 35.91 62,938
01/30/2014 36.47 36.97 36.47 36.77 52,028
01/29/2014 36.28 36.44 35.67 36.18 56,949
01/28/2014 35.6 36.9825 35.34 36.76 74,543
01/27/2014 37.31 37.78 34.5136 35.47 148,348
01/24/2014 38.29 38.29 36.37 37.42 42,482
01/23/2014 38.83 38.87 38.13 38.69 33,958
01/22/2014 39.99 39.99 39.21 39.39 20,246
01/21/2014 39.3 39.9 39.11 39.9 21,721
01/17/2014 39.65 39.65 38.55 38.92 20,025
01/16/2014 39.57 40.06 39.42 39.63 21,584
01/15/2014 38.62 39.58 38.33 39.48 15,816
01/14/2014 38.08 38.66 38.08 38.62 22,298
01/13/2014 39.28 39.3776 37.45 38.01 43,779
01/10/2014 39.09 39.79 38.89 39.47 35,145
01/09/2014 39.06 39.25 38.46 38.87 40,374
01/08/2014 40.07 40.07 38.64 39.03 30,229
01/07/2014 39.81 40.16 39.57 40.04 33,030
01/06/2014 40.68 40.8 39.7 39.89 36,974
01/03/2014 40.77 41.238 40.28 40.62 30,704
01/02/2014 40.51 41.13 39.82 40.82 71,943
12/31/2013 40.63 40.99 40.16 40.52 23,646
12/30/2013 40.79 41.27 40.22 40.43 27,465
12/27/2013 41.1 41.22 40.35 40.79 24,623
12/26/2013 41.5 41.68 40.77 40.86 58,436
12/24/2013 41.06 41.95 41.06 41.47 12,767
12/23/2013 41.73 41.83 41.41 41.41 33,542
12/20/2013 39.8 41.93 39.8 41.42 76,642
12/19/2013 39.57 40.06 39.54 39.92 41,679
12/18/2013 39.32 40.39 39.26 39.74 48,286
12/17/2013 40.26 40.45 39.06 39.37 29,046
12/16/2013 40.17 40.87 39.51 40.6 39,959
12/13/2013 39.71 40.374 39.11 40.06 34,765
12/12/2013 38.55 40.15 38.55 39.7 51,135
12/11/2013 39.43 39.43 38.24 38.62 75,609
12/10/2013 39.38 39.88 38.901 39.27 49,158
12/09/2013 39.89 40.5 39.09 39.56 66,235
12/06/2013 40.36 40.59 39.85 39.97 36,404
12/05/2013 40.47 40.94 40 40.09 7,929
12/04/2013 40.73 41.46 40.45 40.68 21,114
12/03/2013 40.56 41.49 40.56 41.03 70,447
12/02/2013 41.31 41.314 40.515 40.75 51,983
11/29/2013 41.36 41.63 40.96 41.42 11,302
11/27/2013 40.43 41.34 40.39 40.93 17,528
11/26/2013 39.75 40.67 39.75 40.54 36,578
11/25/2013 39.78 40.4 39.48 39.57 24,270
11/22/2013 38.7 39.95 38.44 39.79 30,236
11/21/2013 37.4 38.749 36.984 38.65 35,984
11/20/2013 37.96 37.96 36.91 37.05 27,838
11/19/2013 38.75 39.18 37.56 37.68 35,072
11/18/2013 38.99 39.36 38.8 38.87 30,183
11/15/2013 38.12 38.78 38 38.76 25,313
11/14/2013 38.19 38.2 37.9 38.19 13,162
11/13/2013 38.23 38.23 37.75 38.19 29,176
11/12/2013 37.67 38.679 37.49 38.32 26,758
11/11/2013 37.41 37.98 37.32 37.68 82,790
11/08/2013 36.24 37.92 35.72 37.61 50,426
11/07/2013 37.26 37.55 36.16 36.29 33,940
11/06/2013 37.31 38.52 36.45 36.97 40,309
11/05/2013 36.21 38.81 35.54 36.94 64,578
11/04/2013 35.77 36.8 35.77 36.45 39,765
11/01/2013 35.87 36.61 35.12 35.74 53,468
10/31/2013 36.08 36.57 34.81 35.8 69,876
10/30/2013 36.79 37.34 36.05 36.08 33,014
10/29/2013 36.56 37.14 36.5358 36.9 16,432
10/28/2013 36.95 37.0684 36.25 36.56 24,621
10/25/2013 36.85 37.04 36.24 37.03 25,470
10/24/2013 36.59 36.94 36.15 36.77 28,333
10/23/2013 36.41 36.98 36.36 36.57 21,839
10/22/2013 36.45 36.835 36.354 36.76 31,504
10/21/2013 35.14 36.23 34.5884 36.16 58,847
10/18/2013 34.96 35.31 34.74 34.98 87,431
10/17/2013 34.09 34.87 34.09 34.67 20,845
10/16/2013 34.5 34.69 34.075 34.34 15,553
10/15/2013 34.87 34.87 34.13 34.33 79,766
10/14/2013 34.5 34.91 34.12 34.85 55,335
10/11/2013 33.43 34.76 33.43 34.46 19,024
10/10/2013 32.7 33.72 32.7 33.49 48,699
10/09/2013 31.78 32.4 31.46 32.3 44,311
10/08/2013 31.79 32.13 31.11 31.66 42,811
10/07/2013 31.99 32.36 31.47 31.95 17,913
10/04/2013 32.2 32.59 32.01 32.24 11,240
10/03/2013 33.16 33.16 32.11 32.28 25,793
10/02/2013 33.11 33.7 32.97 33.46 24,385
10/01/2013 33.56 34.2 32.99 33.51 13,572
09/30/2013 33.06 33.61 32.66 33.59 42,255
09/27/2013 33.27 33.69 32.95 33.26 18,342
09/26/2013 33.54 33.88 33.13 33.59 17,777
09/25/2013 32.68 34.3577 32.68 33.48 14,199
09/24/2013 33.9 34.69 33.28 34.3 28,009
09/23/2013 34.05 34.39 33.61 33.96 21,508
09/20/2013 34.31 34.61 33.86 33.89 53,600
09/19/2013 33.93 34.53 33.85 34.34 27,514
09/18/2013 33.25 33.93 33.09 33.82 51,303
09/17/2013 33.2 33.45 32.645 33.35 60,441
09/16/2013 33.49 33.51 32.94 33.24 42,428
09/13/2013 33.31 33.42 32.945 33.12 13,115
09/12/2013 33.208 33.26 32.925 33.12 17,327
09/11/2013 33.03 33.42 32.71 33.17 31,475
09/10/2013 33.44 33.47 32.9 33.26 12,790
09/09/2013 32.62 33.34 32.62 33.14 11,282
09/06/2013 33 33.09 32.33 32.85 7,307
09/05/2013 33.28 33.28 32.7001 32.74 7,628
09/04/2013 32.06 33.22 32.06 32.44 22,285
09/03/2013 31.62 32.26 31.52 32.1 24,654
08/30/2013 31.62 31.9 30.49 31.07 37,143
08/29/2013 31.07 31.67 31 31.59 7,928
08/28/2013 30.55 31.19 30.32 31.01 34,851
08/27/2013 31.4 31.4 30.54 30.66 17,612
08/26/2013 33.484 33.484 31.4 31.77 12,960
08/23/2013 32.29 32.51 31.57 31.97 10,496
08/22/2013 31.87 32.7 31.8699 32.29 6,947
08/21/2013 31.84 32.18 31.51 31.66 7,046
08/20/2013 31.9 32.34 31.89 32.09 7,522
08/19/2013 32.42 32.62 31.9 32.1 30,143
08/16/2013 32.5 32.58 32.27 32.36 23,997
08/15/2013 32.15 32.44 31.55 32.31 17,692
08/14/2013 32.5 32.8 32.28 32.47 19,016
08/13/2013 33.3 33.3 32.39 32.6 11,535
08/12/2013 32.2 33.2 32.14 33.07 48,840
08/09/2013 32.34 32.76 32.06 32.34 20,229
08/08/2013 32.22 32.51 31.88 32.35 10,974
08/07/2013 31.77 32.09 31.62 31.94 15,216
08/06/2013 32.28 32.49 31.68 31.8 31,626
08/05/2013 32.46 32.74 32.1 32.3 21,527
08/02/2013 32.86 32.86 32.1105 32.65 20,209
08/01/2013 33.21 33.21 32.56 32.95 23,493
07/31/2013 32.49 33 32.49 32.74 23,916
07/30/2013 33.65 33.93 31.77 32.25 35,425
07/29/2013 33.28 33.53 32.79 33.33 31,798
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?