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 (%)
Apr 30, 2014 34.72 34.96 34.37 34.67 110,585 -0.14(-0.40%)
Apr 29, 2014 32.94 35.17 32.83 34.81 298,394 +2.18(+6.68%)
Apr 28, 2014 32.87 33.25 32.37 32.63 140,099 -0.24(-0.73%)
Apr 25, 2014 33.16 33.36 32.63 32.87 92,301 -0.49(-1.46%)
Apr 24, 2014 33.94 34.04 33.25 33.35 84,180 -0.33(-0.98%)
Apr 23, 2014 33.65 33.95 33.59 33.68 61,367 -0.07(-0.20%)
Apr 22, 2014 33.53 33.98 33.47 33.75 71,403 +0.29(+0.86%)
Apr 21, 2014 33.65 33.81 33.39 33.46 71,416 -0.26(-0.76%)
Apr 17, 2014 33.36 33.72 33.72 33.72 144,677 +0.30(+0.89%)
Apr 16, 2014 33.49 33.74 33.23 33.42 123,254 +0.18(+0.55%)
Apr 15, 2014 33.24 33.34 32.49 33.24 98,976 +0.14(+0.42%)
Apr 14, 2014 33.33 33.36 32.70 33.10 109,625 +0.11(+0.33%)
Apr 11, 2014 32.67 33.06 32.55 32.99 257,701 +0.02(+0.08%)
Apr 10, 2014 33.53 33.71 32.69 32.96 119,545 -0.64(-1.89%)
Apr 09, 2014 33.68 33.69 33.22 33.60 100,343 +0.00(+0.00%)
Apr 08, 2014 33.62 33.90 33.44 33.60 109,867 -0.02(-0.07%)
Apr 07, 2014 34.12 34.12 33.45 33.63 110,982 -0.59(-1.74%)
Apr 04, 2014 34.92 34.92 34.09 34.22 261,404 -0.42(-1.22%)
Apr 03, 2014 34.36 34.75 34.24 34.64 270,623 +0.26(+0.74%)
Apr 02, 2014 34.10 34.47 33.83 34.39 97,007 +0.40(+1.19%)
Apr 01, 2014 33.63 34.09 33.55 33.98 191,167 +0.38(+1.13%)
Mar 31, 2014 33.16 33.81 32.76 33.60 81,570 +0.55(+1.65%)
Mar 28, 2014 33.41 33.86 33.00 33.06 223,971 -0.30(-0.89%)
Mar 27, 2014 33.15 33.45 32.77 33.35 601,413 +0.21(+0.62%)
Mar 26, 2014 34.30 34.30 33.15 33.15 91,936 -0.93(-2.72%)
Mar 25, 2014 34.21 34.50 33.95 34.07 80,097 -0.03(-0.10%)
Mar 24, 2014 34.28 34.28 33.68 34.10 142,662 -0.11(-0.31%)
Mar 21, 2014 33.82 34.26 33.63 34.21 248,193 +0.44(+1.30%)
Mar 20, 2014 33.82 34.13 33.54 33.77 96,852 -0.21(-0.61%)
Mar 19, 2014 34.11 34.19 33.68 33.98 91,772 -0.20(-0.58%)
Mar 18, 2014 34.05 34.33 34.03 34.18 372,057 +0.10(+0.29%)
Mar 17, 2014 34.01 34.34 33.82 34.08 91,321 +0.15(+0.44%)
Mar 14, 2014 33.15 33.96 33.15 33.93 122,522 +0.61(+1.83%)
Mar 13, 2014 33.66 33.93 33.11 33.32 325,620 -0.32(-0.95%)
Mar 12, 2014 33.12 33.72 32.86 33.64 188,529 +0.27(+0.81%)
Mar 11, 2014 33.73 33.73 33.22 33.37 151,210 +0.00(+0.00%)
Mar 10, 2014 33.31 33.55 33.19 33.37 114,010 -0.09(-0.27%)
Mar 07, 2014 33.32 33.50 32.97 33.46 81,699 +0.36(+1.09%)
Mar 06, 2014 32.83 33.20 32.63 33.10 77,906 +0.25(+0.75%)
Mar 05, 2014 32.88 32.92 32.42 32.85 666,775 -0.14(-0.42%)
Mar 04, 2014 32.64 33.29 32.64 32.99 160,253 +0.63(+1.93%)
Mar 03, 2014 32.38 32.60 31.93 32.37 82,767 -0.31(-0.96%)
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%)
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.