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 (%)
Nov 28, 2014 33.44 33.46 32.69 32.74 57,712 -0.65(-1.94%)
Nov 26, 2014 33.35 33.39 33.39 33.39 258,304 +0.05(+0.15%)
Nov 25, 2014 33.42 33.50 33.14 33.34 59,759 +0.07(+0.20%)
Nov 24, 2014 33.24 33.66 33.24 33.28 106,945 +0.07(+0.23%)
Nov 21, 2014 33.31 33.67 33.01 33.20 87,969 +0.02(+0.08%)
Nov 20, 2014 33.14 33.28 33.00 33.18 150,202 +0.02(+0.08%)
Nov 19, 2014 33.71 33.71 32.88 33.15 196,811 -0.53(-1.58%)
Nov 18, 2014 33.67 33.93 33.39 33.69 81,351 +0.07(+0.22%)
Nov 17, 2014 33.92 34.07 33.54 33.61 76,905 -0.40(-1.17%)
Nov 14, 2014 34.30 34.42 33.99 34.01 98,314 -0.22(-0.66%)
Nov 13, 2014 34.53 34.74 34.17 34.23 85,641 -0.32(-0.94%)
Nov 12, 2014 34.03 34.70 33.96 34.56 121,554 +0.47(+1.37%)
Nov 11, 2014 34.59 34.59 33.91 34.09 122,178 -0.40(-1.16%)
Nov 10, 2014 34.51 34.58 34.28 34.49 93,064 +0.16(+0.46%)
Nov 07, 2014 34.02 34.44 33.59 34.33 131,188 +0.34(+1.00%)
Nov 06, 2014 33.88 34.10 33.64 33.99 101,829 +0.22(+0.64%)
Nov 05, 2014 34.18 34.18 33.66 33.78 155,002 -0.29(-0.86%)
Nov 04, 2014 33.19 34.48 33.19 34.07 311,939 -1.36(-3.83%)
Nov 03, 2014 35.91 35.92 35.20 35.42 1,203,520 -0.42(-1.16%)
Oct 31, 2014 36.20 36.20 35.53 35.84 239,398 +0.34(+0.96%)
Oct 30, 2014 35.08 35.72 35.03 35.50 110,780 +0.39(+1.11%)
Oct 29, 2014 35.14 35.47 34.77 35.11 56,529 -0.08(-0.24%)
Oct 28, 2014 34.54 35.32 34.23 35.19 142,019 +0.97(+2.85%)
Oct 27, 2014 33.88 34.42 33.98 34.22 88,275 +0.23(+0.69%)
Oct 24, 2014 34.02 34.04 33.70 33.98 49,026 +0.08(+0.25%)
Oct 23, 2014 33.68 34.13 33.49 33.90 79,557 +0.48(+1.44%)
Oct 22, 2014 33.88 34.09 33.30 33.42 74,179 -0.32(-0.96%)
Oct 21, 2014 33.13 33.79 32.96 33.74 54,766 +0.87(+2.63%)
Oct 20, 2014 32.72 33.06 32.72 32.88 71,755 +0.12(+0.36%)
Oct 17, 2014 33.53 33.57 32.74 32.76 109,464 -0.37(-1.13%)
Oct 16, 2014 32.72 33.52 32.69 33.14 106,184 +0.07(+0.23%)
Oct 15, 2014 32.17 33.24 31.74 33.06 128,492 +0.60(+1.85%)
Oct 14, 2014 32.70 32.82 32.29 32.46 239,419 -0.02(-0.05%)
Oct 13, 2014 32.48 32.78 32.32 32.48 141,481 -0.02(-0.05%)
Oct 10, 2014 32.58 32.96 32.40 32.49 252,010 -0.25(-0.76%)
Oct 09, 2014 33.28 33.28 32.61 32.74 125,157 -0.55(-1.65%)
Oct 08, 2014 32.43 33.40 32.42 33.29 148,623 +0.76(+2.33%)
Oct 07, 2014 32.76 32.83 32.43 32.54 89,636 -0.32(-0.99%)
Oct 06, 2014 32.88 33.12 32.60 32.86 74,853 +0.01(+0.03%)
Oct 03, 2014 33.09 33.09 32.67 32.85 72,506 +0.12(+0.36%)
Oct 02, 2014 32.17 32.93 32.17 32.74 83,783 +0.45(+1.39%)
Oct 01, 2014 32.74 32.74 32.15 32.29 115,914 -0.42(-1.30%)
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%)
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.