Canada markets closed

Kadant Inc. (KAI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
272.46+5.60 (+2.10%)
At close: 04:00PM EDT
267.13 -5.33 (-1.96%)
After hours: 06:08PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024271.58273.12266.83272.46272.4698,674
May 02, 2024264.01270.61259.20266.86266.86212,500
May 01, 2024260.01269.54249.51261.52261.52330,500
Apr 30, 2024286.59286.59271.39273.79273.79125,000
Apr 29, 2024284.62287.17281.49287.16287.16138,000
Apr 26, 2024279.98282.90277.73282.37282.3763,800
Apr 25, 2024282.12282.12276.74279.58279.5858,800
Apr 24, 2024287.96292.44284.46285.89285.8966,900
Apr 23, 2024283.86290.14282.99289.50289.5045,600
Apr 22, 2024284.33286.75280.19282.76282.7653,200
Apr 19, 2024283.62286.02281.12281.99281.99106,900
Apr 18, 2024284.49287.26282.83283.90283.9066,700
Apr 17, 2024291.57291.57284.64285.10285.1061,100
Apr 16, 2024288.49292.73288.49291.03291.0350,100
Apr 15, 2024296.28296.28289.37290.92290.9245,000
Apr 12, 2024293.80295.57292.05293.77293.7762,400
Apr 11, 2024298.33300.42295.30297.49297.4959,900
Apr 10, 2024299.06301.50292.19297.00297.00100,600
Apr 09, 2024305.71307.29297.01305.22305.2263,600
Apr 09, 20240.32 Dividend
Apr 08, 2024302.56309.06301.76305.86305.5457,700
Apr 05, 2024302.50305.26299.10299.70299.39142,600
Apr 04, 2024313.26314.51302.72303.35303.0377,200
Apr 03, 2024311.53314.29307.52309.27308.9586,000
Apr 02, 2024324.76325.41314.33314.71314.3865,100
Apr 01, 2024330.86332.02325.10327.31326.9763,700
Mar 28, 2024321.67331.76321.67328.10327.7689,600
Mar 27, 2024323.00333.51323.00333.28332.9390,700
Mar 26, 2024318.67325.24318.29321.86321.52106,200
Mar 25, 2024326.96328.39317.16317.25316.9253,200
Mar 22, 2024326.57326.57323.23326.39326.0566,400
Mar 21, 2024323.27329.17323.27326.13325.7960,400
Mar 20, 2024314.41322.46313.38321.06320.7282,600
Mar 19, 2024314.92318.76313.97315.64315.31164,300
Mar 18, 2024318.26320.71316.02316.21315.88130,300
Mar 15, 2024315.24320.56315.24317.81317.48224,800
Mar 14, 2024324.26324.41315.33316.83316.50138,900
Mar 13, 2024324.66327.49323.05326.69326.35136,700
Mar 12, 2024323.98326.73320.21324.54324.2065,200
Mar 11, 2024325.10325.54317.61322.75322.41107,700
Mar 08, 2024332.39337.06326.07327.00326.66110,600
Mar 07, 2024327.30332.94326.04331.81331.4689,700
Mar 06, 2024321.46325.96320.42323.89323.5584,200
Mar 05, 2024322.85325.48316.92319.83319.5097,000
Mar 04, 2024327.80333.56326.19326.29325.9588,700
Mar 01, 2024336.48336.48323.59327.00326.66147,200
Feb 29, 2024336.54338.78331.67337.30336.9568,000
Feb 28, 2024327.69334.35327.69332.44332.0982,800
Feb 27, 2024325.65329.72323.21329.36329.02113,400
Feb 26, 2024319.64324.21319.64323.10322.7682,500
Feb 23, 2024323.05324.14321.38321.52321.1876,600
Feb 22, 2024315.50325.03314.92323.26322.92139,500
Feb 21, 2024315.17317.36312.12315.00314.67118,800
Feb 20, 2024333.62333.62315.70317.14316.81180,600
Feb 16, 2024340.40340.78334.35339.08338.73151,800
Feb 15, 2024322.67354.02318.23340.62340.26341,000
Feb 14, 2024308.69315.15307.78315.01314.6891,700
Feb 13, 2024301.67304.76298.35304.13303.81162,900
Feb 12, 2024307.30311.02304.92310.20309.88109,700
Feb 09, 2024301.63309.06300.97308.76308.4464,900
Feb 08, 2024295.99300.44294.40300.06299.7575,000
Feb 07, 2024295.24297.57292.93294.50294.1975,200
Feb 06, 2024291.75295.42291.59294.90294.5973,600
Feb 05, 2024292.10294.11289.36292.12291.8181,600
Feb 02, 2024288.58296.65287.66295.12294.8170,800
Feb 01, 2024288.65292.14282.72291.41291.1167,900
Jan 31, 2024286.36290.38283.88286.00285.70248,100
Jan 30, 2024277.11289.58276.61287.20286.90141,100
Jan 29, 2024274.59279.41272.00278.38278.0947,000
Jan 26, 2024275.26279.44272.33274.11273.8261,300
Jan 25, 2024278.41280.16272.52273.80273.5166,200
Jan 24, 2024278.85281.24271.37272.74272.4553,800
Jan 23, 2024279.81279.81275.28276.47276.1848,100
Jan 22, 2024272.26279.90271.63277.76277.4774,500
Jan 19, 2024266.35270.03262.67269.95269.6776,000
Jan 18, 2024262.52265.87261.36265.87265.5983,700
Jan 17, 2024259.20262.35259.20261.14260.8763,600
Jan 16, 2024260.51263.39260.51261.14260.8752,300
Jan 12, 2024265.35265.88260.80262.71262.4466,300
Jan 11, 2024259.39262.83257.16262.64262.3746,200
Jan 10, 2024257.95259.57257.12259.55259.2859,600
Jan 09, 2024257.13260.38256.40259.27259.0064,600
Jan 08, 2024259.61261.20257.45260.04259.7772,700
Jan 05, 2024259.39263.02258.70258.74258.4770,900
Jan 04, 2024260.46266.87258.12261.89261.6263,100
Jan 03, 2024274.14274.14261.46261.83261.5696,900
Jan 03, 20240.29 Dividend
Jan 02, 2024279.67280.89271.20274.41273.83106,400
Dec 29, 2023286.09286.69280.15280.31279.7245,600
Dec 28, 2023283.99287.80283.99284.23283.6342,900
Dec 27, 2023285.29288.24285.17285.38284.7852,700
Dec 26, 2023280.53286.22280.53284.18283.5870,400
Dec 22, 2023277.51281.40277.51279.77279.1852,200
Dec 21, 2023275.52278.52275.52276.35275.7753,500
Dec 20, 2023279.33284.00276.29276.33275.7565,300
Dec 19, 2023277.57279.22275.45278.15277.5798,200
Dec 18, 2023279.82279.82274.85275.70275.1283,700
Dec 15, 2023281.29282.77277.64278.27277.6995,100
Dec 14, 2023274.00282.26274.00281.56280.97115,100
Dec 13, 2023270.00275.66268.06273.50272.9367,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...