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 (%)
Dec 31, 2012 29.15 30.03 29.15 30.02 154,748 +0.73(+2.48%)
Dec 28, 2012 29.16 29.65 29.16 29.29 69,423 -0.17(-0.58%)
Dec 27, 2012 29.73 29.82 29.21 29.47 121,176 -0.32(-1.07%)
Dec 26, 2012 29.80 30.02 29.19 29.78 86,603 -0.20(-0.68%)
Dec 24, 2012 30.02 30.02 29.78 29.99 33,843 -0.16(-0.54%)
Dec 21, 2012 29.51 30.16 29.47 30.15 277,377 +0.02(+0.08%)
Dec 20, 2012 29.69 30.19 29.46 30.13 71,497 +0.24(+0.79%)
Dec 19, 2012 29.82 30.26 29.63 29.89 101,982 +0.00(+0.00%)
Dec 18, 2012 29.21 30.53 26.39 29.89 100,010 +0.78(+2.69%)
Dec 17, 2012 28.85 29.15 28.63 29.11 81,131 +0.29(+1.02%)
Dec 14, 2012 28.61 29.28 28.45 28.81 98,936 +0.06(+0.20%)
Dec 13, 2012 29.16 29.20 28.67 28.76 77,314 -0.39(-1.34%)
Dec 12, 2012 29.53 29.76 29.04 29.15 67,910 -0.22(-0.75%)
Dec 11, 2012 29.37 29.56 29.11 29.37 73,869 +0.17(+0.59%)
Dec 10, 2012 28.69 29.29 28.69 29.20 52,950 +0.33(+1.13%)
Dec 07, 2012 29.24 29.24 28.59 28.87 40,786 -0.22(-0.76%)
Dec 06, 2012 29.05 29.31 28.64 29.09 66,985 +0.13(+0.45%)
Dec 05, 2012 29.03 29.24 28.73 28.96 83,098 -0.01(-0.03%)
Dec 04, 2012 28.76 29.04 28.45 28.97 78,786 -0.60(-2.01%)
Nov 30, 2012 29.29 29.66 28.89 29.56 205,605 +0.31(+1.06%)
Nov 29, 2012 28.48 29.29 28.48 29.25 77,733 +0.99(+3.49%)
Nov 28, 2012 27.66 28.36 27.53 28.27 105,509 +0.38(+1.38%)
Nov 27, 2012 27.89 28.22 27.74 27.88 74,261 +0.04(+0.15%)
Nov 26, 2012 27.85 27.96 27.50 27.84 76,051 -0.04(-0.15%)
Nov 23, 2012 27.85 28.02 27.67 27.88 28,156 +0.13(+0.47%)
Nov 21, 2012 27.34 27.80 27.34 27.75 34,656 +0.42(+1.52%)
Nov 20, 2012 27.14 27.39 27.07 27.34 70,570 +0.06(+0.21%)
Nov 19, 2012 27.05 27.34 26.84 27.28 66,379 +0.55(+2.04%)
Nov 16, 2012 26.59 26.89 25.96 26.73 127,363 +0.01(+0.03%)
Nov 15, 2012 26.79 27.04 26.55 26.72 82,706 -0.19(-0.70%)
Nov 14, 2012 27.55 27.73 26.81 26.91 75,987 -0.62(-2.25%)
Nov 13, 2012 27.43 27.90 27.42 27.53 51,673 -0.03(-0.12%)
Nov 12, 2012 27.52 27.90 27.43 27.57 66,567 -0.09(-0.32%)
Nov 09, 2012 27.47 28.18 27.31 27.65 87,305 +0.07(+0.24%)
Nov 08, 2012 27.57 27.75 27.38 27.59 137,874 +0.06(+0.21%)
Nov 07, 2012 27.80 27.83 27.17 27.53 129,884 -0.66(-2.34%)
Nov 06, 2012 27.72 28.27 27.63 28.19 114,600 +0.60(+2.19%)
Nov 05, 2012 27.69 27.78 27.33 27.59 182,115 +0.16(+0.59%)
Nov 02, 2012 27.80 27.80 27.33 27.43 202,799 -0.49(-1.75%)
Nov 01, 2012 30.00 30.00 27.37 27.92 283,506 -2.43(-8.01%)
Oct 31, 2012 29.87 30.83 29.62 30.35 115,119 +0.95(+3.25%)
Oct 26, 2012 29.36 29.39 29.39 29.39 84,091 +0.05(+0.17%)
Oct 25, 2012 29.29 29.37 28.91 29.34 106,019 +0.36(+1.24%)
Oct 24, 2012 29.07 29.23 28.85 28.98 118,016 -0.04(-0.14%)
Oct 23, 2012 29.01 29.17 28.85 29.03 105,063 +0.18(+0.62%)
Oct 19, 2012 29.34 29.39 28.60 28.85 116,823 -0.73(-2.46%)
Oct 18, 2012 29.48 29.87 29.48 29.57 79,350 -0.15(-0.49%)
Oct 17, 2012 29.73 29.85 29.51 29.72 91,775 -0.02(-0.05%)
Oct 16, 2012 29.77 30.05 29.57 29.73 77,250 +0.21(+0.72%)
Oct 15, 2012 29.04 29.60 29.04 29.52 102,167 +0.38(+1.32%)
Oct 12, 2012 28.97 29.47 28.97 29.14 143,071 +0.01(+0.03%)
Oct 11, 2012 28.86 29.27 28.86 29.13 45,561 +0.36(+1.25%)
Oct 10, 2012 28.47 28.89 28.32 28.77 114,943 +0.05(+0.17%)
Oct 09, 2012 29.23 29.23 28.63 28.72 102,583 -0.57(-1.95%)
Oct 08, 2012 29.11 29.44 29.11 29.29 34,943 -0.14(-0.47%)
Oct 05, 2012 29.38 29.96 29.35 29.43 47,676 +0.02(+0.06%)
Oct 04, 2012 29.26 29.44 29.07 29.42 57,116 +0.18(+0.61%)
Oct 03, 2012 29.41 29.44 28.96 29.24 65,513 -0.09(-0.31%)
Oct 02, 2012 29.49 29.49 29.08 29.33 69,693 -0.11(-0.36%)
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.