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

Kaman Corp (NY: KAMN )

N/A 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 (%)
Jun 30, 2015 42.24 42.38 41.90 41.94 147,064 +0.13(+0.31%)
Jun 29, 2015 42.77 42.86 41.79 41.81 141,176 -1.14(-2.65%)
Jun 26, 2015 42.89 43.47 42.52 42.95 441,437 +0.22(+0.51%)
Jun 25, 2015 42.75 42.77 42.26 42.73 111,575 +0.15(+0.35%)
Jun 24, 2015 42.76 43.00 42.31 42.58 65,531 -0.17(-0.40%)
Jun 23, 2015 42.78 43.09 42.56 42.75 93,107 -0.10(-0.23%)
Jun 22, 2015 42.93 43.27 42.46 42.85 69,663 +0.02(+0.05%)
Jun 19, 2015 42.95 43.15 42.80 42.83 170,109 -0.23(-0.53%)
Jun 18, 2015 42.68 43.36 42.35 43.06 87,105 +0.41(+0.96%)
Jun 17, 2015 43.01 43.08 42.35 42.65 83,290 -0.16(-0.37%)
Jun 16, 2015 42.18 42.95 42.18 42.81 72,147 +0.46(+1.09%)
Jun 15, 2015 42.40 42.49 41.84 42.35 72,805 -0.40(-0.94%)
Jun 12, 2015 42.91 43.28 42.63 42.75 69,040 -0.58(-1.34%)
Jun 11, 2015 43.11 43.39 42.75 43.33 36,728 +0.33(+0.77%)
Jun 10, 2015 42.62 43.18 42.62 43.00 104,832 +0.53(+1.25%)
Jun 09, 2015 42.45 42.86 42.19 42.47 46,750 -0.02(-0.05%)
Jun 08, 2015 42.61 42.68 42.29 42.49 37,330 -0.16(-0.38%)
Jun 05, 2015 42.39 42.67 41.99 42.65 83,753 +0.16(+0.38%)
Jun 04, 2015 42.71 42.71 42.26 42.49 44,045 -0.48(-1.12%)
Jun 03, 2015 42.88 43.31 42.74 42.97 76,961 +0.31(+0.73%)
Jun 02, 2015 42.31 43.18 42.31 42.66 80,342 +0.09(+0.21%)
Jun 01, 2015 42.41 42.85 41.90 42.57 78,712 +0.21(+0.50%)
May 29, 2015 42.72 42.96 41.87 42.36 109,133 -0.50(-1.17%)
May 28, 2015 42.95 42.95 42.47 42.86 72,777 -0.16(-0.37%)
May 27, 2015 42.59 43.13 42.49 43.02 42,648 +0.44(+1.03%)
May 26, 2015 42.84 42.84 42.52 42.58 79,767 -0.30(-0.70%)
May 22, 2015 43.02 42.88 42.88 42.88 87,100 -0.10(-0.23%)
May 21, 2015 42.57 43.22 42.57 42.98 65,108 +0.27(+0.63%)
May 20, 2015 42.66 42.93 42.59 42.71 48,290 +0.01(+0.02%)
May 19, 2015 42.80 42.92 42.53 42.70 52,247 -0.18(-0.42%)
May 18, 2015 42.60 42.99 42.50 42.88 88,826 +0.24(+0.56%)
May 15, 2015 42.91 42.91 42.42 42.64 47,940 -0.25(-0.58%)
May 14, 2015 42.54 43.00 42.47 42.89 85,312 +0.44(+1.04%)
May 13, 2015 42.35 42.58 42.24 42.45 50,744 +0.16(+0.38%)
May 12, 2015 42.12 42.49 41.58 42.29 56,762 -0.02(-0.05%)
May 11, 2015 42.04 42.57 41.90 42.31 108,866 +0.13(+0.31%)
May 08, 2015 42.08 42.39 41.71 42.18 86,896 +0.41(+0.98%)
May 07, 2015 41.78 41.93 41.65 41.77 45,960 -0.20(-0.48%)
May 06, 2015 41.78 42.03 41.40 41.97 90,862 +0.28(+0.67%)
May 05, 2015 42.00 42.31 41.66 41.69 109,893 -0.26(-0.62%)
May 04, 2015 41.70 42.40 41.70 41.95 81,828 +0.42(+1.01%)
May 01, 2015 41.87 41.87 41.00 41.53 94,822 -0.18(-0.43%)
Apr 30, 2015 42.22 42.45 41.44 41.71 498,950 +0.07(+0.17%)
Apr 29, 2015 42.02 42.22 41.58 41.64 79,951 -0.50(-1.19%)
Apr 28, 2015 41.85 42.18 41.52 42.14 64,619 +0.36(+0.86%)
Apr 27, 2015 41.93 42.20 41.37 41.78 52,604 +0.03(+0.07%)
Apr 24, 2015 41.86 41.90 41.42 41.75 47,592 -0.13(-0.31%)
Apr 23, 2015 41.78 42.07 41.69 41.88 57,313 +0.06(+0.14%)
Apr 22, 2015 41.59 41.99 41.26 41.82 59,493 +0.13(+0.31%)
Apr 21, 2015 41.90 41.96 41.54 41.69 90,568 -0.17(-0.41%)
Apr 20, 2015 41.51 42.23 41.51 41.86 81,896 +0.62(+1.50%)
Apr 17, 2015 41.77 41.77 41.00 41.24 66,796 -0.79(-1.88%)
Apr 16, 2015 42.28 42.48 41.89 42.03 37,092 -0.19(-0.45%)
Apr 15, 2015 42.47 42.58 42.09 42.22 69,925 -0.21(-0.49%)
Apr 14, 2015 42.20 42.63 41.92 42.43 82,424 +0.30(+0.71%)
Apr 13, 2015 41.99 42.33 41.94 42.13 28,757 +0.17(+0.41%)
Apr 10, 2015 41.87 42.03 41.54 41.96 109,384 +0.34(+0.82%)
Apr 09, 2015 42.33 42.33 41.51 41.62 118,262 -0.57(-1.35%)
Apr 08, 2015 42.10 42.53 41.93 42.19 76,225 +0.16(+0.38%)
Apr 07, 2015 42.25 42.55 41.97 42.03 64,551 -0.32(-0.76%)
Apr 06, 2015 42.18 42.72 42.00 42.35 172,128 +0.04(+0.09%)
Apr 02, 2015 42.24 42.31 42.31 42.31 71,600 -0.03(-0.07%)
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.