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

Kaman Corp (NY: KAMN )

45.99 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 (%)
Sep 30, 2014 32.90 32.97 32.59 32.71 150,425 -0.22(-0.68%)
Sep 29, 2014 32.81 33.09 32.67 32.94 48,247 -0.11(-0.33%)
Sep 26, 2014 32.92 33.19 32.84 33.04 60,144 +0.14(+0.43%)
Sep 25, 2014 33.34 33.42 32.79 32.90 91,081 -0.44(-1.32%)
Sep 24, 2014 32.98 33.39 32.88 33.34 118,576 +0.45(+1.37%)
Sep 23, 2014 32.64 32.98 32.64 32.89 128,062 +0.00(+0.00%)
Sep 22, 2014 33.14 33.19 32.85 32.89 93,049 -0.36(-1.08%)
Sep 19, 2014 33.89 33.90 33.21 33.25 253,222 -0.60(-1.77%)
Sep 18, 2014 33.79 34.05 33.55 33.85 200,275 +0.09(+0.27%)
Sep 17, 2014 33.62 33.88 33.49 33.76 136,100 +0.22(+0.65%)
Sep 16, 2014 33.22 33.69 33.17 33.54 87,394 +0.18(+0.55%)
Sep 15, 2014 33.61 33.61 33.07 33.36 56,704 -0.17(-0.50%)
Sep 12, 2014 33.81 33.87 33.35 33.53 78,267 -0.19(-0.57%)
Sep 11, 2014 33.37 33.83 33.37 33.72 56,230 +0.30(+0.89%)
Sep 10, 2014 33.42 33.55 33.19 33.42 49,890 -0.04(-0.12%)
Sep 09, 2014 33.69 33.69 33.25 33.46 59,726 -0.35(-1.03%)
Sep 08, 2014 33.88 33.96 33.51 33.81 65,657 -0.20(-0.59%)
Sep 05, 2014 33.81 34.17 33.69 34.01 72,256 +0.05(+0.15%)
Sep 04, 2014 33.93 34.35 33.87 33.96 110,204 +0.01(+0.02%)
Sep 03, 2014 34.00 34.10 33.77 33.95 151,199 +0.01(+0.02%)
Sep 02, 2014 33.86 34.02 33.65 33.94 51,337 +0.23(+0.69%)
Aug 29, 2014 33.67 33.71 33.71 33.71 42,336 +0.04(+0.12%)
Aug 28, 2014 33.74 33.74 33.61 33.67 41,342 -0.27(-0.81%)
Aug 27, 2014 34.08 34.16 33.64 33.94 42,932 -0.21(-0.61%)
Aug 26, 2014 33.98 34.23 33.70 34.15 51,123 +0.26(+0.76%)
Aug 25, 2014 34.03 34.14 33.70 33.89 66,554 +0.05(+0.15%)
Aug 22, 2014 33.95 34.14 33.74 33.84 86,179 -0.12(-0.37%)
Aug 21, 2014 33.86 34.12 33.49 33.97 69,401 +0.13(+0.39%)
Aug 20, 2014 34.04 34.27 33.68 33.83 55,869 -0.36(-1.04%)
Aug 19, 2014 34.32 34.46 34.08 34.19 43,629 -0.07(-0.19%)
Aug 18, 2014 33.74 34.40 33.67 34.26 85,978 +0.70(+2.08%)
Aug 15, 2014 34.28 34.29 33.26 33.56 97,875 -0.36(-1.08%)
Aug 14, 2014 33.70 34.11 33.58 33.93 49,445 +0.25(+0.74%)
Aug 13, 2014 33.53 33.93 33.53 33.68 64,591 +0.17(+0.49%)
Aug 12, 2014 33.59 33.80 33.35 33.51 49,294 -0.26(-0.76%)
Aug 11, 2014 33.89 34.31 33.66 33.77 73,866 +0.11(+0.32%)
Aug 08, 2014 33.01 33.66 32.99 33.66 118,943 +0.89(+2.71%)
Aug 07, 2014 32.58 32.87 32.49 32.77 73,063 +0.21(+0.64%)
Aug 06, 2014 32.53 32.86 32.43 32.57 92,053 -0.25(-0.76%)
Aug 05, 2014 32.81 33.06 32.02 32.81 187,346 -0.31(-0.93%)
Aug 04, 2014 33.04 33.28 32.65 33.12 102,923 +0.07(+0.20%)
Aug 01, 2014 33.20 33.40 32.72 33.06 78,246 -0.12(-0.35%)
Jul 31, 2014 33.44 33.68 33.16 33.17 100,667 -0.65(-1.91%)
Jul 30, 2014 33.92 33.92 33.58 33.82 60,942 +0.11(+0.32%)
Jul 29, 2014 33.95 34.13 33.64 33.71 52,398 -0.26(-0.76%)
Jul 28, 2014 34.09 34.26 33.72 33.97 59,134 -0.10(-0.29%)
Jul 25, 2014 34.03 34.20 33.91 34.07 76,347 -0.27(-0.77%)
Jul 24, 2014 34.55 34.63 34.15 34.33 70,994 -0.17(-0.50%)
Jul 23, 2014 34.71 34.74 34.39 34.51 61,014 -0.23(-0.67%)
Jul 22, 2014 34.75 35.03 34.62 34.74 59,198 +0.10(+0.29%)
Jul 21, 2014 34.55 34.80 34.31 34.64 92,517 -0.07(-0.19%)
Jul 18, 2014 34.46 35.00 34.41 34.71 135,420 +0.15(+0.43%)
Jul 17, 2014 34.80 35.21 34.47 34.56 128,747 -0.45(-1.28%)
Jul 16, 2014 35.24 35.38 34.88 35.00 123,183 -0.06(-0.17%)
Jul 15, 2014 35.43 35.62 34.86 35.06 95,590 -0.27(-0.77%)
Jul 14, 2014 35.13 35.43 35.06 35.34 182,575 +0.48(+1.38%)
Jul 11, 2014 34.91 35.18 34.62 34.85 127,862 -0.13(-0.38%)
Jul 10, 2014 34.51 35.33 34.43 34.99 163,754 -0.21(-0.59%)
Jul 09, 2014 35.31 35.51 35.11 35.19 72,432 -0.07(-0.21%)
Jul 08, 2014 35.17 35.47 34.98 35.27 135,874 +0.00(+0.00%)
Jul 07, 2014 35.74 36.00 35.19 35.27 80,332 -0.63(-1.75%)
Jul 03, 2014 35.67 35.90 35.90 35.90 43,663 +0.37(+1.05%)
Jul 02, 2014 35.59 35.67 35.35 35.53 76,802 -0.24(-0.67%)
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.