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, 2015 35.07 34.72 34.72 34.72 95,681 -0.45(-1.28%)
Dec 30, 2015 35.49 35.57 35.02 35.17 87,519 -0.29(-0.82%)
Dec 29, 2015 35.19 35.58 34.90 35.46 133,128 +0.41(+1.16%)
Dec 28, 2015 35.03 35.22 34.68 35.05 69,147 -0.23(-0.65%)
Dec 24, 2015 35.31 35.28 35.28 35.28 34,675 +0.06(+0.17%)
Dec 23, 2015 35.02 35.38 35.02 35.22 77,774 +0.21(+0.61%)
Dec 22, 2015 34.62 35.15 34.29 35.01 97,100 +0.65(+1.88%)
Dec 21, 2015 34.46 34.70 34.04 34.36 83,208 +0.16(+0.47%)
Dec 18, 2015 34.47 34.74 34.04 34.20 368,435 -0.50(-1.45%)
Dec 17, 2015 35.23 35.39 34.66 34.70 105,587 -0.27(-0.78%)
Dec 16, 2015 35.02 35.24 34.53 34.97 109,050 +0.31(+0.88%)
Dec 15, 2015 34.43 34.79 34.06 34.67 119,341 +0.41(+1.19%)
Dec 14, 2015 34.48 34.61 34.03 34.26 139,722 -0.27(-0.79%)
Dec 11, 2015 33.70 34.62 33.70 34.53 151,016 +0.14(+0.42%)
Dec 10, 2015 33.93 34.85 33.90 34.39 300,988 +1.45(+4.40%)
Dec 09, 2015 33.07 33.75 32.88 32.94 87,852 -0.30(-0.92%)
Dec 08, 2015 33.64 33.66 33.11 33.24 117,916 -0.47(-1.38%)
Dec 07, 2015 33.80 34.07 33.64 33.71 92,223 -0.10(-0.30%)
Dec 04, 2015 33.64 34.01 33.52 33.81 69,237 +0.12(+0.35%)
Dec 03, 2015 33.96 34.05 33.18 33.69 117,439 -0.13(-0.38%)
Dec 02, 2015 34.09 34.39 33.71 33.82 72,298 -0.36(-1.07%)
Dec 01, 2015 34.07 34.24 33.79 34.18 98,454 +0.19(+0.55%)
Nov 30, 2015 33.87 34.24 33.64 34.00 100,672 +0.11(+0.32%)
Nov 27, 2015 33.51 34.09 33.44 33.89 36,328 +0.21(+0.63%)
Nov 25, 2015 33.82 33.68 33.68 33.68 54,075 -0.04(-0.13%)
Nov 24, 2015 33.56 33.78 33.15 33.72 97,863 +0.21(+0.63%)
Nov 23, 2015 33.66 33.93 33.25 33.51 75,979 -0.27(-0.80%)
Nov 20, 2015 33.62 34.03 33.57 33.78 102,824 +0.30(+0.91%)
Nov 19, 2015 33.29 33.53 33.06 33.47 102,141 +0.13(+0.38%)
Nov 18, 2015 32.94 33.48 32.73 33.34 91,867 +0.36(+1.08%)
Nov 17, 2015 33.29 33.60 32.80 32.99 98,222 -0.16(-0.49%)
Nov 16, 2015 32.70 33.22 32.70 33.15 83,871 +0.32(+0.98%)
Nov 13, 2015 32.72 33.35 32.52 32.83 93,415 -0.12(-0.36%)
Nov 12, 2015 33.18 33.58 32.88 32.95 107,482 -0.52(-1.54%)
Nov 11, 2015 33.38 33.77 33.30 33.46 43,588 -0.02(-0.05%)
Nov 10, 2015 33.29 33.67 33.07 33.48 96,016 +0.03(+0.08%)
Nov 09, 2015 33.75 33.75 33.12 33.46 82,189 -0.30(-0.88%)
Nov 06, 2015 33.75 33.96 33.31 33.75 101,034 -0.19(-0.55%)
Nov 05, 2015 33.73 34.06 33.44 33.94 84,455 +0.23(+0.68%)
Nov 04, 2015 33.71 33.79 33.38 33.71 81,153 +0.08(+0.23%)
Nov 03, 2015 33.60 33.84 33.24 33.63 101,875 +0.00(+0.00%)
Nov 02, 2015 32.81 33.77 32.57 33.63 121,755 +0.69(+2.11%)
Oct 30, 2015 32.46 33.82 32.38 32.94 202,885 +0.82(+2.56%)
Oct 29, 2015 32.21 32.43 31.85 32.12 67,091 -0.17(-0.52%)
Oct 28, 2015 31.37 32.43 31.21 32.29 124,844 +1.05(+3.36%)
Oct 27, 2015 31.76 31.76 31.13 31.24 213,790 -0.64(-1.99%)
Oct 26, 2015 32.36 32.61 31.72 31.87 66,367 -0.53(-1.62%)
Oct 23, 2015 32.42 32.54 31.93 32.40 66,417 +0.08(+0.24%)
Oct 22, 2015 31.45 32.72 31.45 32.32 86,070 +0.97(+3.08%)
Oct 21, 2015 31.83 31.98 31.33 31.35 84,259 -0.35(-1.10%)
Oct 20, 2015 31.41 31.73 31.19 31.70 124,186 +0.18(+0.56%)
Oct 19, 2015 31.31 31.55 31.16 31.52 64,991 +0.01(+0.03%)
Oct 16, 2015 31.71 31.90 31.02 31.52 64,993 -0.35(-1.09%)
Oct 15, 2015 31.57 31.90 31.08 31.86 83,668 +0.34(+1.07%)
Oct 14, 2015 31.78 32.09 31.49 31.52 73,175 -0.29(-0.91%)
Oct 13, 2015 32.08 32.40 31.81 31.81 77,550 -0.53(-1.62%)
Oct 12, 2015 32.39 32.77 32.22 32.34 70,335 -0.12(-0.37%)
Oct 09, 2015 32.34 32.76 32.31 32.46 93,810 +0.23(+0.71%)
Oct 08, 2015 31.79 32.25 31.71 32.23 131,541 +0.35(+1.09%)
Oct 07, 2015 31.52 32.04 31.52 31.88 167,202 +0.34(+1.07%)
Oct 06, 2015 31.50 31.90 31.25 31.54 130,592 -0.04(-0.13%)
Oct 05, 2015 30.54 31.65 30.54 31.58 130,207 +1.13(+3.70%)
Oct 02, 2015 29.95 30.46 29.72 30.46 135,443 +0.20(+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.