Kadant Inc Historical Stock Prices

KAI 
$41.16
*  
0.53
1.3%
Get KAI Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading KAI now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    KAI Pre-Market
 
 
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: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  40.47  41.44  40.13  41.16 56,778
12/17/2014 40.51 41.44 40.13 41.16 56,911
12/16/2014 39.27 41.49 39.27 40.63 36,132
12/15/2014 40.26 40.89 39.47 40.49 61,300
12/12/2014 40.63 40.99 40.13 40.26 13,700
12/11/2014 41.38 42.15 41.02 41.27 38,263
12/10/2014 41.49 42.12 40.87 40.93 27,664
12/09/2014 40.56 42.11 40.42 41.93 29,317
12/08/2014 41.87 42.2 40.65 40.7 42,469
12/05/2014 41.38 42.43 41.38 42.05 27,198
12/04/2014 40.6 41.8 40.24 41.4 53,167
12/03/2014 40.152 40.86 40.152 40.63 32,454
12/02/2014 39.48 41.04 39.48 40.47 35,390
12/01/2014 39.98 40.13 39.2 39.84 73,385
11/28/2014 40.62 41.02 39.62 39.9 14,863
11/26/2014 40.81 41.16 40.65 40.81 14,577
11/25/2014 41.16 41.26 40.81 41.06 13,737
11/24/2014 41.11 41.5 40.44 41.35 27,659
11/21/2014 42.18 42.18 40.7385 40.93 27,584
11/20/2014 40.61 41.67 40.44 41.42 45,777
11/19/2014 41.38 41.38 40.18 40.61 22,886
11/18/2014 41.24 41.72 41.14 41.23 24,784
11/17/2014 41.53 41.53 40.91 41.04 26,499
11/14/2014 41.69 41.96 41.45 41.71 22,766
11/13/2014 42.15 42.58 41.3 41.66 30,786
11/12/2014 41.86 42.66 41.84 42.31 38,980
11/11/2014 42.14 42.47 41.68 42 33,685
11/10/2014 41.6 42.14 41.45 42.12 30,466
11/07/2014 42.59 42.65 41.29 41.44 44,331
11/06/2014 41.89 42.75 41.82 42.73 21,623
11/05/2014 42.15 42.15 41.81 41.98 15,382
11/04/2014 42.02 42.15 41.67 42.06 15,159
11/03/2014 41.67 42.15 41.53 42.01 27,450
10/31/2014 42.65 42.65 40.86 41.34 72,616
10/30/2014 40.95 42.01 40.54 41.73 35,365
10/29/2014 41.46 41.55 40.685 41.15 43,090
10/28/2014 39.23 41.62 39.06 41.58 133,099
10/27/2014 38.66 38.832 38.29 38.63 27,222
10/24/2014 38.94 39.12 38.16 38.83 27,358
10/23/2014 38.67 39.16 38.55 38.99 31,528
10/22/2014 38.7 39.3099 38.25 38.35 26,967
10/21/2014 38.21 38.97 38.18 38.91 23,195
10/20/2014 38.2 38.4686 38.055 38.25 33,663
10/17/2014 38.63 38.6614 37.87 38.26 33,103
10/16/2014 37.6 38.92 37.135 38.06 28,558
10/15/2014 36.92 38.22 36.29 38.04 44,783
10/14/2014 37.35 38.43 37.07 37.48 39,976
10/13/2014 36.58 37.48 36.5 37.04 35,439
10/10/2014 36.34 37.16 36.15 36.55 49,448
10/09/2014 37.65 37.65 36.57 36.71 44,266
10/08/2014 37.1 37.93 36.78 37.87 22,519
10/07/2014 37.69 37.8316 37.11 37.11 18,956
10/06/2014 37.86 38.41 37.68 37.96 29,051
10/03/2014 38.5 38.5 37.7 37.99 17,164
10/02/2014 37.43 38.2 37.203 38.04 22,160
10/01/2014 39.08 39.08 37.5 37.53 28,445
09/30/2014 39.95 39.95 39.01 39.05 46,549
09/29/2014 39.85 40.05 39.64 39.77 24,899
09/26/2014 39.57 40.33 39.548 40.32 39,624
09/25/2014 40.2 40.2 39.311 39.55 41,285
09/24/2014 40.51 40.67 39.8 40.36 28,495
09/23/2014 40.03 40.84 39.91 40.53 71,821
09/22/2014 40.09 40.47 39.866 40.25 35,281
09/19/2014 40.36 40.93 40.2 40.32 71,210
09/18/2014 39.86 40.38 39.83 40.18 31,380
09/17/2014 40.38 40.38 39.9 40.12 13,847
09/16/2014 40.08 40.45 39.69 40.22 34,422
09/15/2014 40.39 40.99 40.11 40.26 47,226
09/12/2014 40.64 40.64 40 40.29 45,590
09/11/2014 40.19 40.965 40.19 40.54 31,642
09/10/2014 40.17 40.45 40.12 40.3 39,208
09/09/2014 40.6 40.6 40.03 40.38 43,273
09/08/2014 40.52 40.96 40.16 40.56 21,934
09/05/2014 40.46 40.69 40.15 40.52 70,091
09/04/2014 40.73 40.99 40.48 40.56 33,697
09/03/2014 40.82 40.84 40.28 40.51 26,640
09/02/2014 39.86 40.5 39.8 40.44 31,390
08/29/2014 39.75 40.11 39.2 39.64 15,425
08/28/2014 40.04 40.53 39.62 39.77 37,958
08/27/2014 40.14 40.71 39.75 40.33 31,246
08/26/2014 40.05 40.12 39.78 39.96 24,339
08/25/2014 40.49 40.74 39.79 39.87 21,692
08/22/2014 40.18 40.36 39.71 40.06 13,200
08/21/2014 40.06 40.2 39.31 40.12 17,178
08/20/2014 39.82 40.27 39.655 40 91,891
08/19/2014 40.07 40.14 39.81 40.03 51,485
08/18/2014 39.41 40.12 39.3 40.08 16,206
08/15/2014 40 40 38.75 39.06 39,698
08/14/2014 39.68 39.9 39.05 39.77 17,809
08/13/2014 39.65 39.99 39.4 39.53 18,060
08/12/2014 39.85 40 39.21 39.4 15,309
08/11/2014 39.77 40 39.4466 39.96 17,178
08/08/2014 38.81 39.68 38.81 39.4 32,509
08/07/2014 39.1 39.36 38.4501 38.77 27,389
08/06/2014 38.34 39.26 38.34 39.06 21,522
08/05/2014 38.29 39.3 38.29 38.7 86,582
08/04/2014 38.42 38.69 38.02 38.59 41,449
08/01/2014 38.15 38.58 37.76 38.04 233,909
07/31/2014 38.73 39.014 37.82 38.14 44,614
07/30/2014 38.62 38.7425 38.22 38.61 54,302
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
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?