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, 2014 42.68 42.95 42.20 42.73 95,914 -0.14(-0.33%)
Jun 27, 2014 41.93 42.91 41.93 42.87 167,196 +0.63(+1.49%)
Jun 26, 2014 42.22 42.60 41.97 42.24 82,106 -0.04(-0.09%)
Jun 25, 2014 41.57 42.30 41.57 42.28 102,001 +0.53(+1.27%)
Jun 24, 2014 41.80 42.45 41.61 41.75 79,447 -0.24(-0.57%)
Jun 23, 2014 42.23 42.23 41.74 41.99 100,610 -0.40(-0.94%)
Jun 20, 2014 42.67 42.79 41.85 42.39 374,114 -0.40(-0.93%)
Jun 19, 2014 42.80 42.89 42.57 42.79 101,896 -0.05(-0.12%)
Jun 18, 2014 42.39 42.87 41.94 42.84 55,380 +0.39(+0.92%)
Jun 17, 2014 42.20 42.71 42.00 42.45 66,047 +0.11(+0.26%)
Jun 16, 2014 42.20 42.50 41.87 42.34 44,459 +0.00(+0.00%)
Jun 13, 2014 42.77 42.77 42.03 42.34 62,346 -0.47(-1.10%)
Jun 12, 2014 43.24 43.24 42.48 42.81 104,422 -0.59(-1.36%)
Jun 11, 2014 43.63 43.71 43.23 43.40 73,964 -0.50(-1.14%)
Jun 10, 2014 44.11 44.11 43.43 43.90 50,759 -0.13(-0.30%)
Jun 06, 2014 43.88 44.15 43.81 44.03 91,879 +0.39(+0.89%)
Jun 05, 2014 42.48 43.68 42.23 43.64 112,631 +1.12(+2.63%)
Jun 04, 2014 42.34 42.76 42.17 42.52 103,268 +0.00(+0.00%)
Jun 03, 2014 42.34 42.92 42.22 42.52 144,385 -0.11(-0.26%)
Jun 02, 2014 42.69 42.89 42.28 42.63 74,232 +0.10(+0.24%)
May 30, 2014 42.80 42.84 42.38 42.53 116,659 -0.15(-0.35%)
May 29, 2014 42.55 42.80 42.19 42.68 83,242 +0.35(+0.83%)
May 28, 2014 42.46 42.58 42.09 42.33 98,779 -0.34(-0.80%)
May 27, 2014 42.35 43.00 42.08 42.67 122,272 +0.55(+1.31%)
May 23, 2014 41.26 42.12 42.12 42.12 85,600 +0.58(+1.40%)
May 22, 2014 41.23 41.61 41.05 41.54 20,525 +0.31(+0.75%)
May 21, 2014 41.36 41.51 40.93 41.23 60,875 +0.09(+0.22%)
May 20, 2014 41.18 41.46 40.74 41.14 212,242 -0.17(-0.41%)
May 19, 2014 40.72 41.42 40.72 41.31 46,404 +0.41(+1.00%)
May 16, 2014 40.95 40.99 40.28 40.90 79,976 -0.15(-0.37%)
May 15, 2014 40.90 41.13 40.03 41.05 132,015 -0.13(-0.32%)
May 14, 2014 41.76 41.90 41.03 41.18 102,846 -0.72(-1.72%)
May 13, 2014 41.95 42.25 41.72 41.90 83,713 -0.18(-0.43%)
May 12, 2014 41.24 42.34 41.10 42.08 137,892 +1.01(+2.46%)
May 09, 2014 40.49 41.16 40.41 41.07 51,626 +0.33(+0.81%)
May 08, 2014 41.20 41.60 40.71 40.74 66,326 -0.42(-1.02%)
May 07, 2014 40.94 41.39 40.37 41.16 64,612 +0.35(+0.86%)
May 06, 2014 41.08 41.29 40.53 40.81 170,145 -0.47(-1.14%)
May 05, 2014 40.97 41.66 40.73 41.28 90,064 +0.01(+0.02%)
May 02, 2014 41.57 42.01 41.12 41.27 93,950 -0.19(-0.46%)
May 01, 2014 41.81 42.12 41.05 41.46 114,556 -0.51(-1.22%)
Apr 30, 2014 42.03 42.33 41.61 41.97 91,341 -0.17(-0.40%)
Apr 29, 2014 39.88 42.58 39.75 42.14 246,467 +2.64(+6.68%)
Apr 28, 2014 39.79 40.25 39.19 39.50 115,719 -0.29(-0.73%)
Apr 25, 2014 40.15 40.39 39.51 39.79 76,239 -0.59(-1.46%)
Apr 24, 2014 41.09 41.22 40.25 40.38 69,531 -0.40(-0.98%)
Apr 23, 2014 40.74 41.10 40.67 40.78 50,688 -0.08(-0.20%)
Apr 22, 2014 40.60 41.14 40.52 40.86 58,978 +0.35(+0.86%)
Apr 21, 2014 40.74 40.93 40.42 40.51 58,988 -0.31(-0.76%)
Apr 17, 2014 40.39 40.82 40.82 40.82 119,500 +0.36(+0.89%)
Apr 16, 2014 40.55 40.85 40.23 40.46 101,805 +0.22(+0.55%)
Apr 15, 2014 40.24 40.37 39.33 40.24 81,752 +0.17(+0.42%)
Apr 14, 2014 40.35 40.39 39.59 40.07 90,548 +0.13(+0.33%)
Apr 11, 2014 39.55 40.02 39.41 39.94 212,855 +0.03(+0.08%)
Apr 10, 2014 40.59 40.81 39.58 39.91 98,742 -0.77(-1.89%)
Apr 09, 2014 40.77 40.79 40.22 40.68 82,881 +0.00(+0.00%)
Apr 08, 2014 40.70 41.04 40.48 40.68 90,748 -0.03(-0.07%)
Apr 07, 2014 41.31 41.31 40.50 40.71 91,669 -0.72(-1.74%)
Apr 04, 2014 42.28 42.28 41.27 41.43 215,914 -0.51(-1.22%)
Apr 03, 2014 41.60 42.07 41.45 41.94 223,529 +0.31(+0.74%)
Apr 02, 2014 41.28 41.73 40.96 41.63 80,126 +0.49(+1.19%)
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.