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, 2016 41.40 42.54 41.38 42.52 137,292 +1.28(+3.10%)
Jun 29, 2016 40.87 41.30 40.87 41.24 66,891 +0.69(+1.70%)
Jun 28, 2016 41.05 41.47 40.47 40.55 84,975 -0.34(-0.83%)
Jun 27, 2016 41.32 41.38 40.48 40.89 136,649 -0.73(-1.75%)
Jun 24, 2016 41.46 42.25 41.36 41.62 209,531 -1.08(-2.53%)
Jun 23, 2016 42.61 42.98 42.45 42.70 58,414 +0.49(+1.16%)
Jun 22, 2016 42.48 42.61 42.12 42.21 64,887 -0.24(-0.57%)
Jun 21, 2016 42.75 42.75 42.15 42.45 61,483 -0.30(-0.70%)
Jun 20, 2016 42.61 43.33 42.45 42.75 108,249 +0.44(+1.04%)
Jun 17, 2016 42.63 42.63 42.06 42.31 154,623 -0.34(-0.80%)
Jun 16, 2016 42.44 42.73 41.92 42.65 63,751 +0.17(+0.40%)
Jun 15, 2016 42.92 43.08 42.41 42.48 75,193 -0.44(-1.03%)
Jun 14, 2016 42.55 43.00 42.08 42.92 76,780 +0.23(+0.54%)
Jun 13, 2016 42.87 43.12 42.56 42.69 115,880 -0.41(-0.95%)
Jun 10, 2016 43.39 43.39 42.91 43.10 73,851 -0.31(-0.71%)
Jun 09, 2016 43.42 43.58 43.05 43.41 94,884 -0.28(-0.64%)
Jun 08, 2016 43.33 43.82 43.33 43.69 105,707 +0.32(+0.74%)
Jun 07, 2016 43.37 43.81 43.19 43.37 130,355 -0.01(-0.02%)
Jun 06, 2016 43.01 43.50 42.84 43.38 94,935 +0.45(+1.05%)
Jun 03, 2016 42.84 43.11 42.69 42.93 92,466 +0.01(+0.02%)
Jun 02, 2016 42.59 42.94 42.43 42.92 115,472 +0.08(+0.19%)
Jun 01, 2016 42.61 42.91 42.18 42.84 82,621 +0.13(+0.30%)
May 31, 2016 42.51 42.99 42.22 42.71 121,268 +0.28(+0.66%)
May 27, 2016 42.29 42.43 42.43 42.43 65,800 +0.08(+0.19%)
May 26, 2016 42.21 42.60 42.03 42.35 98,674 -0.16(-0.38%)
May 25, 2016 42.19 42.63 41.97 42.51 107,207 +0.42(+1.00%)
May 24, 2016 41.21 42.31 41.21 42.09 144,586 +1.03(+2.51%)
May 23, 2016 41.18 41.47 40.90 41.06 91,900 -0.23(-0.56%)
May 20, 2016 41.01 41.35 40.81 41.29 86,203 +0.47(+1.15%)
May 19, 2016 41.03 41.20 40.43 40.82 72,909 -0.33(-0.80%)
May 18, 2016 41.31 41.70 40.92 41.15 55,740 -0.37(-0.89%)
May 17, 2016 41.61 41.95 41.08 41.52 98,624 -0.23(-0.55%)
May 16, 2016 41.70 41.91 41.39 41.75 90,013 +0.25(+0.60%)
May 13, 2016 41.69 42.05 41.30 41.50 97,809 -0.27(-0.65%)
May 12, 2016 42.04 42.39 41.45 41.77 99,229 +0.15(+0.36%)
May 11, 2016 42.05 42.05 41.54 41.62 54,963 -0.28(-0.67%)
May 10, 2016 41.71 42.16 41.27 41.90 108,238 +0.35(+0.84%)
May 09, 2016 41.62 41.88 41.34 41.55 72,049 -0.12(-0.29%)
May 06, 2016 41.09 41.71 41.09 41.67 120,572 +0.33(+0.80%)
May 05, 2016 41.94 42.18 41.21 41.34 137,894 -0.29(-0.70%)
May 04, 2016 42.20 42.74 41.27 41.63 142,195 -0.26(-0.62%)
May 03, 2016 41.93 42.37 41.15 41.89 94,425 -0.34(-0.81%)
May 02, 2016 42.27 42.38 41.95 42.23 85,199 +0.14(+0.33%)
Apr 29, 2016 41.91 42.41 41.65 42.09 108,853 -0.07(-0.17%)
Apr 28, 2016 42.35 42.64 42.02 42.16 112,900 -0.54(-1.26%)
Apr 27, 2016 42.40 42.85 42.19 42.70 113,005 +0.42(+0.99%)
Apr 26, 2016 42.40 42.40 41.80 42.28 92,211 +0.36(+0.86%)
Apr 25, 2016 42.37 42.37 41.50 41.92 121,740 -0.48(-1.13%)
Apr 22, 2016 41.77 42.49 41.77 42.40 83,840 +0.54(+1.29%)
Apr 21, 2016 41.90 42.24 41.78 41.86 64,870 -0.06(-0.14%)
Apr 20, 2016 42.23 42.42 41.83 41.92 119,589 -0.44(-1.04%)
Apr 19, 2016 42.39 42.70 42.20 42.36 79,203 +0.09(+0.21%)
Apr 18, 2016 42.15 42.42 42.12 42.27 64,158 +0.11(+0.26%)
Apr 15, 2016 42.10 42.50 41.94 42.16 46,171 -0.10(-0.24%)
Apr 14, 2016 41.85 42.37 41.54 42.26 87,462 +0.08(+0.19%)
Apr 13, 2016 41.96 42.21 41.34 42.18 138,517 +0.78(+1.88%)
Apr 12, 2016 41.53 41.94 41.27 41.40 135,943 -0.19(-0.46%)
Apr 11, 2016 41.87 41.97 41.53 41.59 95,153 +0.03(+0.07%)
Apr 08, 2016 41.57 41.96 41.27 41.56 83,005 +0.22(+0.53%)
Apr 07, 2016 41.26 41.59 40.99 41.34 158,522 -0.27(-0.65%)
Apr 06, 2016 41.77 41.99 41.47 41.61 241,866 -0.18(-0.43%)
Apr 05, 2016 41.91 42.06 41.51 41.79 128,794 -0.42(-1.00%)
Apr 04, 2016 42.63 42.65 42.06 42.21 111,456 -0.36(-0.85%)
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.