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

Kaman Corp (NY: KAMN )

45.89 +0.03 (+0.06%)
Streaming Delayed Price Updated: 11:15 AM EDT, Apr 16, 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, 2012 28.73 29.00 27.88 28.05 80,441 -0.74(-2.58%)
Apr 27, 2012 28.31 29.00 28.24 28.79 99,175 +0.46(+1.64%)
Apr 26, 2012 28.01 28.74 28.01 28.32 126,484 +0.16(+0.58%)
Apr 25, 2012 27.91 28.35 27.67 28.16 144,844 +0.61(+2.22%)
Apr 24, 2012 27.27 27.69 27.00 27.55 92,082 +0.26(+0.96%)
Apr 23, 2012 27.43 27.72 26.96 27.29 115,593 -0.74(-2.65%)
Apr 20, 2012 27.44 28.35 27.21 28.03 153,658 +0.95(+3.49%)
Apr 19, 2012 27.42 27.72 26.96 27.08 120,864 -0.38(-1.40%)
Apr 18, 2012 27.48 27.63 27.36 27.47 79,535 -0.13(-0.47%)
Apr 17, 2012 27.12 27.91 27.09 27.60 92,760 +0.72(+2.67%)
Apr 16, 2012 26.66 27.36 26.61 26.88 106,067 +0.33(+1.23%)
Apr 13, 2012 27.08 27.08 26.47 26.55 95,126 -0.59(-2.16%)
Apr 12, 2012 26.66 27.26 26.64 27.14 85,369 +0.46(+1.74%)
Apr 11, 2012 26.59 26.74 26.29 26.68 118,352 +0.42(+1.58%)
Apr 10, 2012 26.99 27.25 26.15 26.26 153,533 -0.78(-2.87%)
Apr 09, 2012 27.30 27.67 26.84 27.03 84,224 -0.87(-3.13%)
Apr 05, 2012 28.12 28.27 27.79 27.91 74,611 -0.40(-1.41%)
Apr 04, 2012 28.12 28.42 27.99 28.31 131,892 -0.23(-0.80%)
Apr 03, 2012 28.51 28.66 28.43 28.54 126,343 -0.08(-0.29%)
Apr 02, 2012 27.63 28.63 27.48 28.62 117,353 +0.92(+3.33%)
Mar 30, 2012 28.27 28.38 27.70 27.70 83,779 -0.42(-1.51%)
Mar 29, 2012 27.76 28.27 27.50 28.12 82,684 +0.17(+0.61%)
Mar 28, 2012 28.36 28.76 27.87 27.95 161,914 -0.59(-2.06%)
Mar 27, 2012 28.59 29.15 28.52 28.54 99,593 -0.21(-0.74%)
Mar 26, 2012 28.47 29.25 28.47 28.75 176,132 +0.40(+1.41%)
Mar 23, 2012 27.64 28.44 27.60 28.35 90,143 +0.56(+2.03%)
Mar 22, 2012 27.88 28.08 27.54 27.79 165,187 -0.49(-1.73%)
Mar 21, 2012 28.00 28.36 27.96 28.27 137,699 +0.40(+1.43%)
Mar 20, 2012 27.84 28.37 27.74 27.88 118,015 -0.34(-1.21%)
Mar 19, 2012 27.52 28.41 27.52 28.22 208,342 +0.49(+1.77%)
Mar 16, 2012 27.53 27.96 27.34 27.73 161,047 +0.09(+0.32%)
Mar 15, 2012 27.61 27.95 27.03 27.64 113,740 +0.02(+0.06%)
Mar 14, 2012 27.82 28.05 26.95 27.62 67,214 -0.33(-1.20%)
Mar 13, 2012 27.49 28.03 27.14 27.96 101,613 +0.73(+2.70%)
Mar 12, 2012 27.14 27.31 26.85 27.22 73,020 +0.02(+0.09%)
Mar 09, 2012 26.19 27.52 26.19 27.20 96,883 +0.27(+1.00%)
Mar 08, 2012 26.75 27.23 26.41 26.93 134,197 +0.24(+0.92%)
Mar 07, 2012 26.58 26.86 26.37 26.68 86,069 +0.29(+1.08%)
Mar 06, 2012 26.59 26.78 26.36 26.40 88,579 -0.59(-2.18%)
Mar 05, 2012 26.77 27.14 26.67 26.99 83,727 +0.17(+0.64%)
Mar 02, 2012 27.60 27.66 26.59 26.81 184,629 -0.86(-3.12%)
Mar 01, 2012 28.14 28.14 27.65 27.68 129,041 -0.46(-1.62%)
Feb 29, 2012 27.34 28.41 27.34 28.14 310,189 +0.12(+0.44%)
Feb 28, 2012 28.23 28.23 27.83 28.01 210,789 -0.24(-0.87%)
Feb 27, 2012 27.99 28.36 27.99 28.26 193,097 +0.21(+0.76%)
Feb 24, 2012 27.66 28.18 27.66 28.05 99,502 +0.33(+1.21%)
Feb 23, 2012 27.18 27.90 27.03 27.71 90,075 +0.51(+1.86%)
Feb 22, 2012 27.20 27.45 27.01 27.21 98,665 -0.01(-0.03%)
Feb 21, 2012 27.33 27.53 27.08 27.21 64,005 -0.19(-0.68%)
Feb 17, 2012 27.59 27.61 27.30 27.40 53,937 -0.07(-0.27%)
Feb 16, 2012 26.86 27.48 26.66 27.48 118,622 +0.59(+2.18%)
Feb 15, 2012 27.08 27.33 26.67 26.89 84,909 -0.28(-1.02%)
Feb 14, 2012 27.33 27.33 26.93 27.17 53,441 -0.21(-0.77%)
Feb 13, 2012 27.34 27.62 27.23 27.38 64,549 +0.42(+1.54%)
Feb 10, 2012 26.75 27.04 26.75 26.96 104,119 -0.20(-0.75%)
Feb 09, 2012 27.45 27.45 27.13 27.17 56,039 -0.15(-0.54%)
Feb 08, 2012 27.08 27.35 26.81 27.31 78,244 +0.34(+1.27%)
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.