Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kadant Inc (NY: KAI )

330.67 -0.92 (-0.28%)

Streaming Delayed Price Updated: 10:26 AM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	338.57	338.57	330.06	331.59	62,765	-6.41(-1.90%)
Sep 30, 2024	337.58	339.84	335.45	338.00	67,149	+2.92(+0.87%)
Sep 27, 2024	337.37	342.85	334.36	335.08	66,122	+0.78(+0.23%)
Sep 26, 2024	338.09	340.04	334.05	334.30	64,749	+1.40(+0.42%)
Sep 25, 2024	342.06	343.81	331.48	332.90	46,613	-7.13(-2.10%)
Sep 24, 2024	337.75	344.46	336.68	340.03	55,031	+4.62(+1.38%)
Sep 23, 2024	336.64	337.93	332.72	335.41	81,217	+2.43(+0.73%)
Sep 20, 2024	342.34	342.34	332.42	332.98	217,251	-8.69(-2.54%)
Sep 19, 2024	330.48	342.32	327.49	341.67	71,586	+20.65(+6.43%)
Sep 18, 2024	331.51	331.87	319.01	321.02	108,156	-12.63(-3.79%)
Sep 17, 2024	330.16	335.02	327.60	333.65	77,356	+7.80(+2.39%)
Sep 16, 2024	323.59	325.87	319.62	325.85	80,171	+2.26(+0.70%)
Sep 13, 2024	318.80	327.50	315.62	323.59	44,205	+9.69(+3.09%)
Sep 12, 2024	311.97	314.59	307.19	313.90	54,708	+5.29(+1.71%)
Sep 11, 2024	306.58	309.07	298.75	308.61	76,976	+0.61(+0.20%)
Sep 10, 2024	305.66	308.00	303.40	308.00	53,410	+4.83(+1.59%)
Sep 09, 2024	301.34	306.30	301.17	303.17	87,458	+2.06(+0.68%)
Sep 06, 2024	305.21	305.23	297.07	301.11	68,324	-1.87(-0.62%)
Sep 05, 2024	307.57	307.70	301.09	302.98	72,765	-4.94(-1.60%)
Sep 04, 2024	302.94	308.00	301.47	307.92	52,095	+4.54(+1.50%)
Sep 03, 2024	318.27	319.99	301.61	303.38	48,602	-17.75(-5.53%)
Aug 30, 2024	319.34	321.77	314.05	321.13	60,627	+1.00(+0.31%)
Aug 29, 2024	322.20	323.40	318.26	320.13	38,718	+1.53(+0.48%)
Aug 28, 2024	318.36	320.10	316.34	318.60	44,920	-0.05(-0.02%)
Aug 27, 2024	318.91	320.11	315.65	318.65	30,966	-2.03(-0.63%)
Aug 26, 2024	323.66	324.55	320.02	320.68	37,490	+0.43(+0.13%)
Aug 23, 2024	313.53	323.75	313.53	320.25	46,465	+10.09(+3.25%)
Aug 22, 2024	311.05	311.09	307.57	310.16	38,023	-2.75(-0.88%)
Aug 21, 2024	309.48	313.44	306.54	312.91	31,968	+7.60(+2.49%)
Aug 20, 2024	307.24	310.98	305.23	305.31	50,770	-2.04(-0.66%)
Aug 19, 2024	309.27	313.28	305.48	307.35	49,095	-2.35(-0.76%)
Aug 16, 2024	309.30	312.31	307.15	309.70	59,530	+0.00(+0.00%)
Aug 15, 2024	318.32	318.77	309.00	309.70	73,115	+1.28(+0.42%)
Aug 14, 2024	302.05	308.44	300.00	308.42	121,045	+7.39(+2.45%)
Aug 13, 2024	293.54	302.16	288.93	301.03	64,911	+10.73(+3.70%)
Aug 12, 2024	294.64	294.77	288.99	290.30	71,181	-4.36(-1.48%)
Aug 09, 2024	299.86	299.86	294.04	294.66	57,903	-5.57(-1.86%)
Aug 08, 2024	299.97	301.25	297.68	300.23	71,917	+3.97(+1.34%)
Aug 07, 2024	308.28	309.06	296.26	296.26	45,694	-7.04(-2.32%)
Aug 06, 2024	303.09	309.72	302.30	303.30	52,434	+1.28(+0.42%)
Aug 05, 2024	295.40	302.94	292.57	302.02	125,290	-7.55(-2.44%)
Aug 02, 2024	309.19	314.00	301.86	309.57	102,966	-15.20(-4.68%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Kadant Inc (NY: KAI )

Historical Prices