Kaman Corporation Historical Stock Prices

KAMN 
$41.78
*  
0.03
0.07%
Get KAMN Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading KAMN now
Exchange: NYSE
Industry: Consumer Durables
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 27-JAN-2015 TO 27-APR-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  41.68  42.20  41.37  41.78 52,398
04/27/2015 41.93 42.2 41.37 41.78 52,604
04/24/2015 41.86 41.895 41.42 41.75 47,592
04/23/2015 41.78 42.07 41.69 41.88 57,313
04/22/2015 41.59 41.99 41.26 41.82 59,493
04/21/2015 41.9 41.96 41.54 41.69 90,568
04/20/2015 41.51 42.23 41.51 41.86 81,896
04/17/2015 41.77 41.77 41 41.24 66,796
04/16/2015 42.28 42.48 41.89 42.03 37,092
04/15/2015 42.47 42.58 42.09 42.22 69,925
04/14/2015 42.2 42.63 41.92 42.43 82,424
04/13/2015 41.99 42.33 41.94 42.13 28,757
04/10/2015 41.87 42.03 41.54 41.96 109,384
04/09/2015 42.33 42.33 41.51 41.62 118,262
04/08/2015 42.1 42.53 41.93 42.19 76,225
04/07/2015 42.25 42.55 41.968 42.03 64,551
04/06/2015 42.18 42.72 42 42.35 172,128
04/02/2015 42.24 42.72 42.095 42.31 71,563
04/01/2015 42.29 42.58 42.05 42.34 62,454
03/31/2015 42.26 42.69 41.91 42.43 118,529
03/30/2015 42.39 42.82 42.22 42.26 95,837
03/27/2015 42.12 42.43 41.7 42.21 59,448
03/26/2015 41.86 42.35 41.72 42.15 48,425
03/25/2015 42.54 42.75 41.89 41.92 74,284
03/24/2015 42.38 42.75 42.15 42.6 58,123
03/23/2015 42.11 42.5 41.9975 42.45 64,357
03/20/2015 42.13 42.5 41.95 42.23 325,300
03/19/2015 42 42.13 41.78 42 38,656
03/18/2015 41.86 42.4 41.85 42.21 92,809
03/17/2015 41.4 42.06 41.4 41.92 109,043
03/16/2015 41.89 42.27 41.49 41.69 137,145
03/13/2015 41.71 41.85 40.92 41.62 71,945
03/12/2015 41.58 42.1 41.43 41.85 100,122
03/11/2015 40.84 41.32 40.42 41.24 93,307
03/10/2015 40.87 41.17 40.46 40.75 114,618
03/09/2015 41.26 41.51 40.97 41.23 85,769
03/06/2015 41.19 41.8 41.0016 41.1 88,601
03/05/2015 41.3 41.79 41.11 41.57 122,869
03/04/2015 41.73 41.82 41.26 41.34 56,612
03/03/2015 42 42.19 41.498 41.97 99,278
03/02/2015 41.5 42.25 41.292 42.04 131,698
02/27/2015 41.25 41.73 41.07 41.5 140,108
02/26/2015 41.02 41.63 40.91 41.27 67,968
02/25/2015 40.71 41.4 40.54 41.17 114,453
02/24/2015 39.72 40.88 39.4026 40.76 247,866
02/23/2015 39.61 39.66 38.89 39.03 108,981
02/20/2015 39.19 39.64 39 39.55 84,989
02/19/2015 39.42 39.82 39.22 39.46 57,755
02/18/2015 39.71 39.73 39.38 39.5 66,549
02/17/2015 39.57 39.73 39.25 39.66 47,155
02/13/2015 39.51 39.86 39.17 39.54 93,944
02/12/2015 39.44 39.73 39.2901 39.54 53,649
02/11/2015 39.11 39.52 38.7401 39.3 85,665
02/10/2015 39.81 39.81 38.8 39.29 119,678
02/09/2015 39.62 39.98 39.36 39.5 121,129
02/06/2015 39.4 39.83 39.2401 39.75 92,839
02/05/2015 39.19 39.69 39 39.42 72,007
02/04/2015 39.23 39.47 38.67 38.84 61,415
02/03/2015 38.67 39.76 38.6 39.52 106,093
02/02/2015 38.05 38.67 37.96 38.38 136,496
01/30/2015 38.6 39.04 37.96 38.02 90,643
01/29/2015 38.24 39.02 38.08 38.96 156,058
01/28/2015 38.61 38.62 37.675 38.05 102,895
01/27/2015 38.45 38.84 38.18 38.33 49,288
*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?