Historical Stock Prices

KAI 
$45.59
*  
0.24
0.53%
Get KAI Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-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.
07/31/2015 45.35 45.81 45.2 45.59 44,902
07/30/2015 45.17 45.49 44.87 45.35 45,722
07/29/2015 44.98 45.51 44.71 45.35 35,186
07/28/2015 42.73 44.97 42.73 44.86 46,144
07/27/2015 43.3 44.05 42.913 43.9 63,509
07/24/2015 44.6 44.71 43.64 43.74 74,302
07/23/2015 45.39 45.4 44.31 44.76 69,244
07/22/2015 45.05 45.49 44.729 45.32 25,873
07/21/2015 45.38 45.51 44.49 45.14 26,298
07/20/2015 45.73 45.73 45.12 45.26 26,043
07/17/2015 46.84 46.89 45.47 45.48 45,945
07/16/2015 46.38 46.92 46.38 46.91 40,883
07/15/2015 45.95 46.14 45.45 46.09 28,077
07/14/2015 45.63 46.11 45.62 45.78 36,290
07/13/2015 46.28 46.63 45.815 45.99 26,282
07/10/2015 46.07 47.16 45.54 45.99 108,147
07/09/2015 46.16 46.69 45.54 45.72 41,313
07/08/2015 45.98 46.12 45.38 45.72 31,820
07/07/2015 46.5 46.5 45.24 46.23 41,424
07/06/2015 46.59 46.97 46.25 46.45 30,806
07/02/2015 47.54 47.54 46.95 47.12 35,097
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
03/31/2015 52.48 53.5 52.4 52.61 106,808
03/30/2015 52.31 52.92 51.26 52.46 57,698
03/27/2015 50.73 52.75 50.73 52.41 120,046
03/26/2015 50.29 50.91 50.01 50.41 55,358
03/25/2015 50.49 51.24 50.27 50.41 53,719
03/24/2015 50.19 51.6 50.19 50.74 88,914
03/23/2015 51.12 51.55 50.01 50.19 56,331
03/20/2015 51 51.6 50.26 51.29 134,685
03/19/2015 49.45 50.86 49.4 50.84 81,273
03/18/2015 48.49 50.32 47.7035 49.45 72,939
03/17/2015 48.22 49.15 47.94 48.58 49,463
03/16/2015 48 48.62 47.5 48.28 43,811
03/13/2015 48.08 48.24 47.3 47.59 60,535
03/12/2015 47.32 48.12 46.88 47.99 58,809
03/11/2015 46.45 47.325 45.3245 46.96 32,735
03/10/2015 46.99 47.24 46.61 46.63 43,910
03/09/2015 46.25 47.5 46.25 47.3 45,297
03/06/2015 46.23 46.782 45.87 46.28 56,568
03/05/2015 46.41 46.51 45.9 46.51 38,440
03/04/2015 46.15 46.49 45.03 46.05 42,813
03/03/2015 46 46.44 45.1 46.34 51,538
03/02/2015 44.29 46.39 44.0975 46.27 93,875
02/27/2015 41.85 45.95 41.608 44.24 142,545
02/26/2015 41.6 42.21 41.395 42.04 70,823
02/25/2015 41.77 41.97 41.25 41.5 62,303
02/24/2015 41.73 42.21 41.232 41.61 106,269
02/23/2015 42.01 42.51 41.27 41.48 54,035
02/20/2015 41.42 41.79 40.68 41.47 23,264
02/19/2015 41.52 42.01 41.22 41.69 32,022
02/18/2015 41.34 41.95 41.26 41.37 19,370
02/17/2015 41.67 41.88 41.26 41.62 35,681
02/13/2015 41.82 42.03 41.44 41.89 26,985
02/12/2015 41.85 42.305 41.63 41.92 34,130
02/11/2015 41.95 41.99 41.44 41.47 21,277
02/10/2015 42.89 43.2 41.97 42.3 26,719
02/09/2015 42.51 43.18 42.13 42.47 26,347
02/06/2015 42.36 42.75 42.12 42.52 20,689
02/05/2015 42.06 42.57 41.66 42.17 20,723
02/04/2015 41.42 42.2 41.203 41.65 25,943
02/03/2015 40.63 41.76 40.47 41.53 45,010
02/02/2015 40.05 40.79 39.74 40.57 28,317
01/30/2015 40.69 40.99 39.625 39.74 45,323
01/29/2015 39.83 41.13 39.83 41.07 92,460
01/28/2015 40.26 40.59 39.7 39.95 29,342
01/27/2015 40.28 40.72 39.5301 40.21 19,518
01/26/2015 40.42 40.71 39.74 40.61 25,288
01/23/2015 40.65 40.74 40.27 40.65 26,699
01/22/2015 41 41.15 40.385 40.53 34,900
01/21/2015 40.64 41.28 40.22 40.63 40,541
01/20/2015 41.76 42.15 40.57 40.9 23,674
01/16/2015 40.63 41.87 40.52 41.73 25,529
01/15/2015 41.88 41.88 40.5 40.87 35,343
01/14/2015 41.58 41.86 41.02 41.59 16,480
01/13/2015 42.66 42.66 40.92 42.06 38,983
01/12/2015 41.89 42.18 40.97 41.25 30,296
01/09/2015 42.1 42.34 41.77 42.05 17,244
01/08/2015 41.67 42.51 41.53 42.34 40,549
01/07/2015 41.77 41.77 40.81 41.5 39,764
01/06/2015 41.7 41.91 41.08 41.4 79,442
01/05/2015 42.3 42.69 41.94 42 32,122
01/02/2015 43.03 43.18 41.82 42.38 31,194
12/31/2014 42.528 43.515 42.43 42.69 28,449
12/30/2014 42.17 42.82 41.9 42.64 19,853
12/29/2014 42.35 42.76 42.2 42.39 46,653
12/26/2014 42.62 42.94 42.36 42.59 16,077
12/24/2014 43.22 43.56 42.27 42.61 27,701
12/23/2014 42.99 44.39 42.01 43.28 55,382
12/22/2014 42.34 42.99 42.0001 42.99 81,564
12/19/2014 41.87 42.75 41.87 42.33 63,245
12/18/2014 41.39 42.74 41.23 42.09 45,451
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
*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?