Singapore markets close in 2 hours 34 minutes

Kadant Inc. (KAI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
189.21+3.35 (+1.80%)
At close: 04:00PM EDT
189.21 -0.20 (-0.11%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 2022190.61190.61186.44189.21189.2128,500
16 May 2022183.30187.69182.37185.86185.8638,800
13 May 2022187.01189.29184.15184.94184.9425,900
12 May 2022183.61187.75183.32185.71185.7151,200
11 May 2022186.59190.06184.88185.61185.6145,800
10 May 2022187.29189.00183.09186.59186.5932,900
09 May 2022183.01187.07181.48185.41185.4130,900
06 May 2022188.26188.34184.33185.29185.2920,900
05 May 2022195.30200.07183.98187.74187.7435,600
04 May 2022188.00198.65187.96198.64198.6429,600
03 May 2022186.57189.17185.51188.27188.2724,500
02 May 2022182.62188.77181.85187.52187.5229,700
29 Apr 2022187.02190.00183.78185.00185.0036,300
28 Apr 2022186.05189.42182.18188.74188.7431,800
27 Apr 2022183.40185.81181.20183.82183.8252,500
26 Apr 2022190.39190.39182.85183.94183.9418,500
25 Apr 2022189.40192.97186.86192.43192.4324,700
22 Apr 2022195.62195.62189.95190.18190.1819,300
21 Apr 2022200.18200.18195.27195.84195.8424,000
20 Apr 2022197.12200.00192.42198.02198.0223,400
19 Apr 2022190.25197.29190.25195.40195.4015,500
18 Apr 2022187.50191.59187.50190.32190.3215,100
14 Apr 2022193.08193.08188.69189.18189.1820,200
13 Apr 2022189.65193.21189.65192.46192.4621,400
12 Apr 2022187.82192.22187.21190.46190.4634,500
12 Apr 20220.26 Dividend
11 Apr 2022189.28190.37185.01185.68185.4221,400
08 Apr 2022188.90191.68188.85189.81189.5427,000
07 Apr 2022189.08190.01186.93189.74189.4731,000
06 Apr 2022192.03192.03187.79188.23187.9722,900
05 Apr 2022199.90199.90192.39192.94192.6722,900
04 Apr 2022196.94200.17193.34199.25198.9732,000
01 Apr 2022195.93197.89195.16197.30197.0219,600
31 Mar 2022194.69196.49193.59194.19193.9229,000
30 Mar 2022201.25201.25194.40195.31195.0418,200
29 Mar 2022197.74201.38197.74200.52200.2421,500
28 Mar 2022194.96195.77192.13195.14194.8730,600
25 Mar 2022197.72197.72193.14193.75193.4828,700
24 Mar 2022200.00200.00196.51197.21196.9321,100
23 Mar 2022200.52201.24198.24199.21198.9323,400
22 Mar 2022204.72206.89202.10202.16201.8822,600
21 Mar 2022203.41205.77201.99204.57204.2829,200
18 Mar 2022198.79205.32195.10205.23204.9490,900
17 Mar 2022195.93198.54195.93198.21197.9331,600
16 Mar 2022196.13199.94195.04197.91197.6339,900
15 Mar 2022193.91195.23192.17194.75194.4831,700
14 Mar 2022196.81196.87193.05194.60194.3331,800
11 Mar 2022200.18200.29196.79196.81196.5332,100
10 Mar 2022198.39200.16196.40199.93199.6527,400
09 Mar 2022202.54203.41200.83202.22201.9426,100
08 Mar 2022198.09199.90196.55197.60197.3248,400
07 Mar 2022197.04199.12194.21196.72196.4441,900
04 Mar 2022198.78198.78195.54196.75196.4718,200
03 Mar 2022198.98203.69197.00202.22201.9447,800
02 Mar 2022189.82196.77189.61196.50196.22115,600
01 Mar 2022196.01196.01187.36188.93188.6742,400
28 Feb 2022189.28198.23189.28197.35197.0796,400
25 Feb 2022188.63194.60188.55190.43190.1685,500
24 Feb 2022187.54188.54183.84187.84187.5888,900
23 Feb 2022197.00198.12190.20190.57190.3043,200
22 Feb 2022198.00200.90194.88196.82196.5435,000
18 Feb 2022201.61204.60198.62199.36199.0841,800
17 Feb 2022219.99220.00202.00203.05202.7748,700
16 Feb 2022212.20212.95206.84209.89209.6035,800
15 Feb 2022212.55216.72212.36212.86212.5625,500
14 Feb 2022211.85212.20208.49210.71210.4129,700
11 Feb 2022208.61210.96208.61210.00209.7151,700
10 Feb 2022208.94212.20208.94210.28209.9941,000
09 Feb 2022209.98213.32207.59213.11212.8142,700
08 Feb 2022204.25210.08203.29208.61208.3221,400
07 Feb 2022202.04205.95199.98203.42203.1438,100
04 Feb 2022197.44206.98196.01204.06203.7749,900
03 Feb 2022203.50206.91198.49199.39199.1132,000
02 Feb 2022210.08212.18206.65206.65206.3635,000
01 Feb 2022209.04213.99207.25211.13210.8320,800
31 Jan 2022206.20209.94205.11208.98208.6930,600
28 Jan 2022200.83208.70198.61208.08207.7929,600
27 Jan 2022210.37210.37200.86201.31201.0323,900
26 Jan 2022213.18217.34208.74210.02209.7373,200
25 Jan 2022211.06216.69208.00211.79211.4954,600
24 Jan 2022208.00214.99207.02213.02212.72111,700
21 Jan 2022200.99209.78200.99208.75208.4671,600
20 Jan 2022204.66209.10201.82202.35202.0731,700
19 Jan 2022207.44208.07205.37205.94205.6521,800
18 Jan 2022209.09209.09205.13206.09205.8024,900
14 Jan 2022213.83213.83209.16210.59210.3042,900
13 Jan 2022218.32220.67216.17216.34216.0424,000
12 Jan 2022215.14218.13215.00216.54216.2431,100
11 Jan 2022213.62213.62204.39212.49212.1959,000
10 Jan 2022216.34216.34209.92213.09212.7933,100
07 Jan 2022222.40222.40215.85215.96215.6623,700
06 Jan 2022225.39225.39221.54222.77222.4617,000
05 Jan 2022227.70229.50223.45224.21223.9019,400
05 Jan 20220.25 Dividend
04 Jan 2022227.39230.74227.39229.16228.5919,700
03 Jan 2022229.76231.30225.56227.78227.2128,000
31 Dec 2021230.98231.35229.55230.48229.9133,400
30 Dec 2021229.71231.00228.81228.81228.2428,900
29 Dec 2021232.27232.97228.37229.48228.9122,700
28 Dec 2021227.51231.68227.51231.17230.5944,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...