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 (%)
Jul 31, 2015 39.75 39.81 39.33 39.47 259,212 -0.54(-1.35%)
Jul 30, 2015 40.00 40.10 39.42 40.01 76,505 -0.03(-0.07%)
Jul 29, 2015 39.87 40.22 39.79 40.04 55,677 +0.23(+0.58%)
Jul 28, 2015 40.24 40.24 39.58 39.81 86,565 -0.26(-0.65%)
Jul 27, 2015 39.91 40.08 39.55 40.07 59,540 -0.16(-0.40%)
Jul 24, 2015 40.47 40.48 39.99 40.23 94,567 -0.29(-0.72%)
Jul 23, 2015 41.04 41.20 40.45 40.52 85,907 -0.44(-1.07%)
Jul 22, 2015 40.93 41.00 40.70 40.96 66,377 +0.05(+0.12%)
Jul 21, 2015 41.28 41.53 40.56 40.91 82,723 -0.49(-1.18%)
Jul 20, 2015 41.70 41.70 41.03 41.40 108,215 -0.08(-0.19%)
Jul 17, 2015 41.72 41.89 41.43 41.48 53,518 -0.29(-0.69%)
Jul 16, 2015 41.76 41.99 41.69 41.77 55,800 +0.17(+0.41%)
Jul 15, 2015 41.89 41.91 41.44 41.60 73,256 -0.31(-0.74%)
Jul 14, 2015 41.83 42.16 41.69 41.91 71,311 +0.08(+0.19%)
Jul 13, 2015 42.01 42.17 41.63 41.83 82,148 +0.07(+0.17%)
Jul 10, 2015 41.87 42.06 41.68 41.76 86,906 +0.33(+0.80%)
Jul 09, 2015 42.09 42.20 41.42 41.43 149,056 -0.07(-0.17%)
Jul 08, 2015 41.78 42.00 41.42 41.50 136,941 -0.51(-1.21%)
Jul 07, 2015 42.16 42.29 41.18 42.01 102,728 -0.13(-0.31%)
Jul 06, 2015 41.83 42.25 41.70 42.14 62,498 +0.08(+0.19%)
Jul 02, 2015 42.46 42.06 42.06 42.06 64,500 -0.27(-0.64%)
Jul 01, 2015 42.40 42.68 41.94 42.33 100,582 +0.39(+0.93%)
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%)
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.