Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaman Corp (NY: KAMN )

45.99 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 33.07 33.07 32.18 32.68 117,035 -0.18(-0.55%)
Feb 27, 2014 32.68 32.98 32.46 32.86 84,179 +0.14(+0.43%)
Feb 26, 2014 32.53 32.86 32.37 32.72 85,098 +0.31(+0.96%)
Feb 25, 2014 32.72 32.78 32.22 32.41 44,579 -0.38(-1.15%)
Feb 24, 2014 32.74 33.00 32.50 32.79 49,506 +0.29(+0.89%)
Feb 21, 2014 32.70 32.86 32.37 32.50 93,355 -0.06(-0.18%)
Feb 20, 2014 31.90 32.63 31.90 32.55 143,967 +0.63(+1.98%)
Feb 19, 2014 32.06 32.40 31.92 31.92 78,166 -0.35(-1.07%)
Feb 18, 2014 32.40 32.63 32.21 32.27 98,406 -0.12(-0.36%)
Feb 14, 2014 32.29 32.38 32.38 32.38 66,001 +0.10(+0.31%)
Feb 13, 2014 31.73 32.45 31.69 32.28 48,330 +0.35(+1.08%)
Feb 12, 2014 31.89 32.29 31.81 31.94 98,301 +0.07(+0.21%)
Feb 11, 2014 31.79 32.06 31.62 31.87 98,654 +0.17(+0.55%)
Feb 10, 2014 31.88 31.88 31.58 31.70 84,530 -0.19(-0.59%)
Feb 07, 2014 31.69 32.04 31.61 31.89 110,981 +0.26(+0.81%)
Feb 06, 2014 31.54 32.01 31.54 31.63 97,547 +0.12(+0.39%)
Feb 05, 2014 31.65 31.80 31.12 31.51 173,128 -0.16(-0.49%)
Feb 04, 2014 31.39 31.87 31.27 31.67 149,282 +0.36(+1.16%)
Feb 03, 2014 31.77 32.35 31.14 31.30 240,188 -0.58(-1.83%)
Jan 31, 2014 31.72 32.04 31.65 31.89 129,702 -0.36(-1.12%)
Jan 30, 2014 31.90 32.51 31.79 32.25 240,809 +0.62(+1.95%)
Jan 29, 2014 31.63 31.85 31.14 31.63 244,320 -0.21(-0.67%)
Jan 28, 2014 31.89 31.96 31.39 31.85 118,445 -0.01(-0.03%)
Jan 27, 2014 32.03 32.30 31.62 31.86 112,149 -0.19(-0.59%)
Jan 24, 2014 32.69 32.69 31.81 32.04 163,635 -0.93(-2.82%)
Jan 23, 2014 32.99 33.48 32.58 32.97 87,228 -0.08(-0.25%)
Jan 22, 2014 33.15 33.31 32.76 33.06 79,505 -0.01(-0.03%)
Jan 21, 2014 33.08 33.32 32.91 33.06 122,250 +0.21(+0.63%)
Jan 17, 2014 32.91 32.86 32.86 32.86 57,857 -0.16(-0.50%)
Jan 16, 2014 32.69 33.11 32.63 33.02 135,234 +0.30(+0.93%)
Jan 15, 2014 32.58 32.98 32.22 32.72 140,840 +0.14(+0.43%)
Jan 14, 2014 32.62 33.22 32.41 32.58 139,093 +0.56(+1.75%)
Jan 13, 2014 31.95 32.46 31.63 32.02 183,759 -0.10(-0.31%)
Jan 10, 2014 32.04 32.23 31.74 32.12 135,528 +0.09(+0.28%)
Jan 09, 2014 31.85 32.09 31.48 32.03 86,598 +0.21(+0.65%)
Jan 08, 2014 31.89 32.09 31.53 31.82 113,315 -0.16(-0.49%)
Jan 07, 2014 31.86 32.16 31.63 31.98 79,184 +0.23(+0.73%)
Jan 06, 2014 32.32 32.38 31.64 31.75 76,043 -0.43(-1.33%)
Jan 03, 2014 32.03 32.37 31.86 32.18 88,298 +0.14(+0.44%)
Jan 02, 2014 32.69 32.73 31.95 32.04 94,301 -0.65(-1.99%)
Dec 31, 2013 32.74 32.69 32.69 32.69 87,029 +0.07(+0.20%)
Dec 30, 2013 32.75 32.84 32.57 32.62 87,324 -0.12(-0.38%)
Dec 27, 2013 32.97 32.97 32.55 32.74 59,483 -0.08(-0.25%)
Dec 26, 2013 32.74 33.01 32.41 32.83 48,546 +0.13(+0.40%)
Dec 24, 2013 32.56 32.90 32.46 32.69 33,732 +0.17(+0.53%)
Dec 23, 2013 32.48 32.74 32.34 32.52 71,385 +0.10(+0.30%)
Dec 20, 2013 31.38 32.42 31.38 32.42 291,733 +1.12(+3.57%)
Dec 19, 2013 31.49 31.66 31.26 31.30 93,185 -0.25(-0.78%)
Dec 18, 2013 31.07 31.59 30.76 31.55 185,209 +0.43(+1.40%)
Dec 17, 2013 30.92 31.48 30.65 31.12 199,559 +0.12(+0.40%)
Dec 16, 2013 30.80 31.34 30.65 30.99 163,980 +0.25(+0.80%)
Dec 13, 2013 31.10 31.28 30.63 30.75 110,779 -0.36(-1.16%)
Dec 12, 2013 31.07 31.28 30.89 31.11 64,799 +0.03(+0.11%)
Dec 11, 2013 31.62 31.62 30.97 31.07 81,438 -0.58(-1.84%)
Dec 10, 2013 31.83 32.03 31.46 31.66 75,893 -0.30(-0.95%)
Dec 09, 2013 31.84 31.98 31.51 31.96 63,188 +0.19(+0.59%)
Dec 06, 2013 31.57 31.89 31.37 31.77 42,653 +0.57(+1.84%)
Dec 05, 2013 31.34 31.48 30.97 31.20 140,282 -0.12(-0.39%)
Dec 04, 2013 32.24 32.39 31.31 31.32 159,497 -1.01(-3.12%)
Dec 03, 2013 32.41 32.69 32.26 32.33 86,534 -0.16(-0.48%)
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.