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 (%)
Nov 30, 2012 35.91 36.36 35.42 36.24 167,728 +0.38(+1.06%)
Nov 29, 2012 34.91 35.91 34.91 35.86 63,413 +1.21(+3.49%)
Nov 28, 2012 33.91 34.77 33.75 34.65 86,072 +0.47(+1.38%)
Nov 27, 2012 34.19 34.59 34.00 34.18 60,581 +0.05(+0.15%)
Nov 26, 2012 34.14 34.28 33.71 34.13 62,041 -0.05(-0.15%)
Nov 23, 2012 34.14 34.35 33.92 34.18 22,969 +0.16(+0.47%)
Nov 21, 2012 33.52 34.08 33.52 34.02 28,272 +0.51(+1.52%)
Nov 20, 2012 33.27 33.57 33.18 33.51 57,570 +0.07(+0.21%)
Nov 19, 2012 33.16 33.52 32.90 33.44 54,151 +0.67(+2.04%)
Nov 16, 2012 32.60 32.96 31.82 32.77 103,900 +0.01(+0.03%)
Nov 15, 2012 32.84 33.15 32.55 32.76 67,470 -0.23(-0.70%)
Nov 14, 2012 33.77 34.00 32.87 32.99 61,989 -0.76(-2.25%)
Nov 13, 2012 33.63 34.20 33.61 33.75 42,154 -0.04(-0.12%)
Nov 12, 2012 33.74 34.20 33.62 33.79 54,304 -0.11(-0.32%)
Nov 09, 2012 33.67 34.55 33.48 33.90 71,222 +0.08(+0.24%)
Nov 08, 2012 33.79 34.02 33.56 33.82 112,475 +0.07(+0.21%)
Nov 07, 2012 34.08 34.12 33.31 33.75 105,957 -0.81(-2.34%)
Nov 06, 2012 33.98 34.65 33.87 34.56 93,488 +0.74(+2.19%)
Nov 05, 2012 33.94 34.05 33.50 33.82 148,565 +0.20(+0.59%)
Nov 02, 2012 34.08 34.08 33.50 33.62 165,439 -0.60(-1.75%)
Nov 01, 2012 36.77 36.77 33.55 34.22 231,278 -2.98(-8.01%)
Oct 31, 2012 36.62 37.79 36.31 37.20 93,912 +1.17(+3.25%)
Oct 26, 2012 35.99 36.03 36.03 36.03 68,600 +0.06(+0.17%)
Oct 25, 2012 35.90 36.00 35.44 35.97 86,488 +0.44(+1.24%)
Oct 24, 2012 35.63 35.83 35.37 35.53 96,275 -0.05(-0.14%)
Oct 23, 2012 35.56 35.76 35.37 35.58 85,708 +0.22(+0.62%)
Oct 19, 2012 35.97 36.03 35.06 35.36 95,302 -0.89(-2.46%)
Oct 18, 2012 36.14 36.61 36.14 36.25 64,732 -0.18(-0.49%)
Oct 17, 2012 36.45 36.59 36.17 36.43 74,868 -0.02(-0.05%)
Oct 16, 2012 36.49 36.83 36.25 36.45 63,019 +0.26(+0.72%)
Oct 15, 2012 35.60 36.28 35.60 36.19 83,346 +0.47(+1.32%)
Oct 12, 2012 35.51 36.12 35.51 35.72 116,714 +0.01(+0.03%)
Oct 11, 2012 35.38 35.88 35.38 35.71 37,168 +0.44(+1.25%)
Oct 10, 2012 34.90 35.42 34.72 35.27 93,768 +0.06(+0.17%)
Oct 09, 2012 35.83 35.83 35.09 35.21 83,685 -0.70(-1.95%)
Oct 08, 2012 35.69 36.09 35.69 35.91 28,506 -0.17(-0.47%)
Oct 05, 2012 36.02 36.72 35.98 36.08 38,893 +0.02(+0.06%)
Oct 04, 2012 35.87 36.09 35.63 36.06 46,594 +0.22(+0.61%)
Oct 03, 2012 36.05 36.09 35.50 35.84 53,444 -0.11(-0.31%)
Oct 02, 2012 36.15 36.15 35.65 35.95 56,854 -0.13(-0.36%)
Oct 01, 2012 35.84 36.50 35.74 36.08 56,153 +0.22(+0.61%)
Sep 28, 2012 35.67 36.26 35.50 35.86 83,547 -0.13(-0.36%)
Sep 27, 2012 35.52 36.10 35.14 35.99 66,210 +0.25(+0.70%)
Sep 26, 2012 36.05 36.14 35.58 35.74 127,786 -0.30(-0.83%)
Sep 25, 2012 36.72 36.85 36.00 36.04 98,774 -0.54(-1.48%)
Sep 24, 2012 36.47 36.87 36.26 36.58 58,623 -0.29(-0.79%)
Sep 21, 2012 36.82 37.17 36.44 36.87 151,373 +0.24(+0.66%)
Sep 20, 2012 36.04 36.87 36.02 36.63 60,178 +0.19(+0.52%)
Sep 19, 2012 36.09 36.71 36.09 36.44 84,784 +0.20(+0.55%)
Sep 18, 2012 36.09 36.45 35.81 36.24 87,097 -0.13(-0.36%)
Sep 17, 2012 36.54 36.69 36.23 36.37 137,187 -0.50(-1.36%)
Sep 14, 2012 36.21 36.99 35.98 36.87 166,820 +0.65(+1.79%)
Sep 13, 2012 35.58 36.66 35.37 36.22 141,831 +0.53(+1.49%)
Sep 12, 2012 35.31 35.77 35.31 35.69 68,376 +0.23(+0.65%)
Sep 11, 2012 35.02 35.64 34.82 35.46 144,286 +0.18(+0.51%)
Sep 10, 2012 34.79 35.54 34.79 35.28 140,946 +0.08(+0.23%)
Sep 07, 2012 33.96 35.34 33.96 35.20 617,386 +0.90(+2.62%)
Sep 06, 2012 33.73 34.61 33.34 34.30 173,937 +0.82(+2.45%)
Sep 05, 2012 33.20 33.79 33.06 33.48 81,795 +0.10(+0.30%)
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.