Singapore markets closed

Kadant Inc. (KAI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
166.98-2.20 (-1.30%)
At close: 04:00PM EDT
166.98 -0.31 (-0.19%)
After hours: 04:01PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2022170.40171.76165.70166.98166.9839,300
26 Sept 2022167.35172.03166.38169.18169.1869,600
23 Sept 2022169.08169.34166.63169.05169.0543,100
22 Sept 2022173.06174.92168.43170.83170.8343,400
21 Sept 2022175.59179.88175.59175.59175.5936,700
20 Sept 2022170.62173.96170.62173.92173.9235,900
19 Sept 2022168.03173.50165.37173.03173.0329,500
16 Sept 2022170.23170.48166.43170.28170.2871,700
15 Sept 2022171.36175.37171.36171.91171.9130,600
14 Sept 2022174.14174.22171.08173.45173.4545,900
13 Sept 2022179.50180.89173.83174.65174.6536,300
12 Sept 2022182.33184.39178.21183.65183.6534,200
09 Sept 2022183.95185.42181.62183.11183.1129,900
08 Sept 2022182.58184.99181.04183.93183.9334,000
07 Sept 2022179.69185.21178.33184.98184.9837,300
06 Sept 2022179.20179.20174.79178.54178.5429,000
02 Sept 2022180.88181.30176.75177.69177.6927,900
01 Sept 2022178.95180.09175.50178.83178.8328,300
31 Aug 2022183.60183.60179.41179.43179.4337,800
30 Aug 2022184.54185.88181.25181.97181.9733,200
29 Aug 2022186.37186.50184.09184.69184.6933,900
26 Aug 2022196.94196.94187.38187.70187.7034,700
25 Aug 2022193.93197.08193.93196.61196.6127,200
24 Aug 2022192.82195.56192.06194.16194.1627,500
23 Aug 2022192.11195.72191.53192.33192.3331,200
22 Aug 2022196.10196.91190.97192.93192.9342,400
19 Aug 2022199.88202.63196.12198.69198.6961,300
18 Aug 2022197.89201.36196.71201.02201.0236,300
17 Aug 2022195.40197.69195.40196.86196.8634,600
16 Aug 2022200.28201.16196.10197.42197.4235,400
15 Aug 2022192.15201.51192.15199.88199.8844,800
12 Aug 2022195.28195.43191.56194.36194.3642,100
11 Aug 2022195.70195.84193.06193.17193.1739,600
10 Aug 2022192.44194.20191.41193.37193.3752,800
09 Aug 2022192.39192.49188.45189.09189.0950,700
08 Aug 2022196.71196.71190.42191.35191.3546,200
05 Aug 2022191.42195.05189.52194.82194.8232,500
04 Aug 2022197.25197.35192.35193.93193.9337,100
03 Aug 2022194.82202.58193.56198.89198.8941,200
02 Aug 2022203.17203.28198.92200.20200.2043,700
01 Aug 2022202.57206.80202.57205.13205.1338,300
29 Jul 2022199.92204.58199.07203.85203.8540,700
28 Jul 2022199.50202.04199.22200.91200.9135,300
27 Jul 2022197.82200.66197.40199.39199.3928,000
26 Jul 2022192.87196.80192.87196.60196.6019,800
25 Jul 2022195.64195.64192.93194.16194.1625,400
22 Jul 2022197.80198.96191.83193.96193.9631,100
21 Jul 2022194.33196.13192.34196.13196.1358,800
20 Jul 2022194.18196.39192.60195.35195.3542,100
19 Jul 2022185.85193.46185.85192.48192.4835,200
18 Jul 2022189.46189.46182.70183.36183.3623,500
15 Jul 2022184.49187.19181.24186.99186.9940,300
14 Jul 2022178.22182.10178.20181.58181.5827,000
13 Jul 2022179.01182.82177.35181.01181.0142,800
13 Jul 20220.26 Dividend
12 Jul 2022180.26184.87179.65180.66180.4039,300
11 Jul 2022182.26183.32178.30181.90181.6460,800
08 Jul 2022190.29190.29183.80183.80183.5448,100
07 Jul 2022183.47189.66183.47189.03188.7637,600
06 Jul 2022181.10185.70180.03181.71181.4520,600
05 Jul 2022182.73182.73176.88182.09181.8342,100
01 Jul 2022181.57186.02181.31185.51185.2425,700
30 Jun 2022178.46184.64178.46182.35182.0938,200
29 Jun 2022184.56184.56177.84181.02180.7643,400
28 Jun 2022182.05186.71181.43184.22183.9542,500
27 Jun 2022185.36185.36181.30182.44182.1839,500
24 Jun 2022178.92184.65178.00183.94183.68112,900
23 Jun 2022176.34180.05176.34179.20178.9435,100
22 Jun 2022174.21178.16174.21177.20176.9432,900
21 Jun 2022175.46179.78172.94176.40176.1538,700
17 Jun 2022172.63177.29171.66175.04174.79106,800
16 Jun 2022177.34177.34168.43169.23168.9986,800
15 Jun 2022176.89183.47174.51181.28181.0254,600
14 Jun 2022175.45175.50173.01174.39174.1440,400
13 Jun 2022178.61179.80174.30175.78175.5343,600
10 Jun 2022188.37188.37181.61182.16181.9035,800
09 Jun 2022190.49191.00188.77189.82189.5529,500
08 Jun 2022191.11192.23186.84190.62190.3537,500
07 Jun 2022188.80190.94187.48190.60190.3321,500
06 Jun 2022189.69189.86187.18188.83188.5616,600
03 Jun 2022187.02189.49186.34188.64188.3715,600
02 Jun 2022189.12190.60187.48190.35190.0831,200
01 Jun 2022187.28188.86185.15187.09186.8225,900
31 May 2022185.45186.66179.90185.10184.8349,700
27 May 2022186.56188.91184.70186.01185.7425,900
26 May 2022182.86185.40182.86184.09183.8322,900
25 May 2022181.72184.26181.55182.71182.4526,800
24 May 2022181.70183.95179.32182.84182.5834,200
23 May 2022186.62186.62182.75184.15183.8827,100
20 May 2022185.20185.36178.25184.04183.7833,000
19 May 2022181.46181.84177.63179.01178.7534,300
18 May 2022188.57188.97179.36181.09180.8330,600
17 May 2022190.61190.61186.44189.21188.9428,500
16 May 2022183.30187.69182.37185.86185.5938,800
13 May 2022187.01189.29184.15184.94184.6725,900
12 May 2022183.61187.75183.32185.71185.4451,200
11 May 2022186.59190.06184.88185.61185.3445,800
10 May 2022187.29189.00183.09186.59186.3232,900
09 May 2022183.01187.07181.48185.41185.1430,900
06 May 2022188.26188.34184.33185.29185.0220,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...