Singapore markets closed

Kadant Inc. (KAI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
293.77-3.72 (-1.25%)
At close: 04:00PM EDT
293.77 0.00 (0.00%)
After hours: 04:41PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024293.80295.57292.05293.77293.7762,400
11 Apr 2024298.33300.42295.30297.49297.4959,900
10 Apr 2024299.06301.50292.19297.00297.00100,600
09 Apr 2024305.71307.29297.01305.22305.2263,600
09 Apr 20240.32 Dividend
08 Apr 2024302.56309.06301.76305.86305.5457,700
05 Apr 2024302.50305.26299.10299.70299.39142,600
04 Apr 2024313.26314.51302.72303.35303.0377,200
03 Apr 2024311.53314.29307.52309.27308.9586,000
02 Apr 2024324.76325.41314.33314.71314.3865,100
01 Apr 2024330.86332.02325.10327.31326.9763,700
28 Mar 2024321.67331.76321.67328.10327.7689,600
27 Mar 2024323.00333.51323.00333.28332.9390,700
26 Mar 2024318.67325.24318.29321.86321.52106,200
25 Mar 2024326.96328.39317.16317.25316.9253,200
22 Mar 2024326.57326.57323.23326.39326.0566,400
21 Mar 2024323.27329.17323.27326.13325.7960,400
20 Mar 2024314.41322.46313.38321.06320.7282,600
19 Mar 2024314.92318.76313.97315.64315.31164,300
18 Mar 2024318.26320.71316.02316.21315.88130,300
15 Mar 2024315.24320.56315.24317.81317.48224,800
14 Mar 2024324.26324.41315.33316.83316.50138,900
13 Mar 2024324.66327.49323.05326.69326.35136,700
12 Mar 2024323.98326.73320.21324.54324.2065,200
11 Mar 2024325.10325.54317.61322.75322.41107,700
08 Mar 2024332.39337.06326.07327.00326.66110,600
07 Mar 2024327.30332.94326.04331.81331.4689,700
06 Mar 2024321.46325.96320.42323.89323.5584,200
05 Mar 2024322.85325.48316.92319.83319.5097,000
04 Mar 2024327.80333.56326.19326.29325.9588,700
01 Mar 2024336.48336.48323.59327.00326.66147,200
29 Feb 2024336.54338.78331.67337.30336.9568,000
28 Feb 2024327.69334.35327.69332.44332.0982,800
27 Feb 2024325.65329.72323.21329.36329.02113,400
26 Feb 2024319.64324.21319.64323.10322.7682,500
23 Feb 2024323.05324.14321.38321.52321.1876,600
22 Feb 2024315.50325.03314.92323.26322.92139,500
21 Feb 2024315.17317.36312.12315.00314.67118,800
20 Feb 2024333.62333.62315.70317.14316.81180,600
16 Feb 2024340.40340.78334.35339.08338.73151,800
15 Feb 2024322.67354.02318.23340.62340.26341,000
14 Feb 2024308.69315.15307.78315.01314.6891,700
13 Feb 2024301.67304.76298.35304.13303.81162,900
12 Feb 2024307.30311.02304.92310.20309.88109,700
09 Feb 2024301.63309.06300.97308.76308.4464,900
08 Feb 2024295.99300.44294.40300.06299.7575,000
07 Feb 2024295.24297.57292.93294.50294.1975,200
06 Feb 2024291.75295.42291.59294.90294.5973,600
05 Feb 2024292.10294.11289.36292.12291.8181,600
02 Feb 2024288.58296.65287.66295.12294.8170,800
01 Feb 2024288.65292.14282.72291.41291.1167,900
31 Jan 2024286.36290.38283.88286.00285.70248,100
30 Jan 2024277.11289.58276.61287.20286.90141,100
29 Jan 2024274.59279.41272.00278.38278.0947,000
26 Jan 2024275.26279.44272.33274.11273.8261,300
25 Jan 2024278.41280.16272.52273.80273.5166,200
24 Jan 2024278.85281.24271.37272.74272.4553,800
23 Jan 2024279.81279.81275.28276.47276.1848,100
22 Jan 2024272.26279.90271.63277.76277.4774,500
19 Jan 2024266.35270.03262.67269.95269.6776,000
18 Jan 2024262.52265.87261.36265.87265.5983,700
17 Jan 2024259.20262.35259.20261.14260.8763,600
16 Jan 2024260.51263.39260.51261.14260.8752,300
12 Jan 2024265.35265.88260.80262.71262.4466,300
11 Jan 2024259.39262.83257.16262.64262.3746,200
10 Jan 2024257.95259.57257.12259.55259.2859,600
09 Jan 2024257.13260.38256.40259.27259.0064,600
08 Jan 2024259.61261.20257.45260.04259.7772,700
05 Jan 2024259.39263.02258.70258.74258.4770,900
04 Jan 2024260.46266.87258.12261.89261.6263,100
03 Jan 2024274.14274.14261.46261.83261.5696,900
03 Jan 20240.29 Dividend
02 Jan 2024279.67280.89271.20274.41273.83106,400
29 Dec 2023286.09286.69280.15280.31279.7245,600
28 Dec 2023283.99287.80283.99284.23283.6342,900
27 Dec 2023285.29288.24285.17285.38284.7852,700
26 Dec 2023280.53286.22280.53284.18283.5870,400
22 Dec 2023277.51281.40277.51279.77279.1852,200
21 Dec 2023275.52278.52275.52276.35275.7753,500
20 Dec 2023279.33284.00276.29276.33275.7565,300
19 Dec 2023277.57279.22275.45278.15277.5798,200
18 Dec 2023279.82279.82274.85275.70275.1283,700
15 Dec 2023281.29282.77277.64278.27277.6995,100
14 Dec 2023274.00282.26274.00281.56280.97115,100
13 Dec 2023270.00275.66268.06273.50272.9367,400
12 Dec 2023268.50270.14267.35270.04269.4748,400
11 Dec 2023267.44269.08267.29268.66268.1038,100
08 Dec 2023264.37269.00264.37267.96267.4050,300
07 Dec 2023268.39268.39263.88265.34264.7853,700
06 Dec 2023267.97268.75265.90267.35266.7997,300
05 Dec 2023270.56270.56263.99265.70265.1475,400
04 Dec 2023260.49272.11260.49271.58271.01117,500
01 Dec 2023259.84263.73257.85262.32261.7796,200
30 Nov 2023260.77261.77257.00260.62260.07113,100
29 Nov 2023262.05263.44258.52258.77258.2383,500
28 Nov 2023262.33263.90257.92259.55259.0052,000
27 Nov 2023261.96265.97259.52264.11263.5564,500
24 Nov 2023262.90265.48262.90264.71264.1522,200
22 Nov 2023263.55264.58261.58262.59262.0439,100
21 Nov 2023257.71261.59257.02261.40260.8561,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...