Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kadant Inc (NY: KAI )

272.46 +5.60 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 285.49 286.09 279.56 279.72 45,666 -3.91(-1.38%)
Dec 28, 2023 283.39 287.19 283.39 283.63 42,993 -1.15(-0.40%)
Dec 27, 2023 284.69 287.63 284.57 284.78 52,803 +1.20(+0.42%)
Dec 26, 2023 279.94 285.62 279.94 283.58 70,509 +4.40(+1.58%)
Dec 22, 2023 276.93 280.81 276.93 279.18 52,285 +3.41(+1.24%)
Dec 21, 2023 274.94 277.94 274.94 275.77 53,591 +0.02(+0.01%)
Dec 20, 2023 278.74 283.40 275.71 275.75 65,477 -1.82(-0.65%)
Dec 19, 2023 276.99 278.63 274.87 277.56 98,449 +2.44(+0.89%)
Dec 18, 2023 279.23 279.23 274.27 275.12 83,832 -2.56(-0.92%)
Dec 15, 2023 280.70 282.18 277.06 277.69 95,332 -3.28(-1.17%)
Dec 14, 2023 273.42 281.66 273.42 280.97 115,373 +8.04(+2.95%)
Dec 13, 2023 269.43 275.08 267.50 272.93 67,561 +3.45(+1.28%)
Dec 12, 2023 267.94 269.57 266.79 269.47 48,537 +1.38(+0.51%)
Dec 11, 2023 266.88 268.51 266.73 268.10 38,149 +0.70(+0.26%)
Dec 08, 2023 263.81 268.44 263.81 267.40 50,364 +2.62(+0.99%)
Dec 07, 2023 267.83 267.83 263.32 264.78 53,822 -2.01(-0.75%)
Dec 06, 2023 267.41 268.19 265.34 266.79 97,469 +1.65(+0.62%)
Dec 05, 2023 269.99 269.99 263.44 265.14 75,574 -5.87(-2.16%)
Dec 04, 2023 259.94 271.54 259.94 271.01 117,757 +9.24(+3.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.