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 (%)
Jul 31, 2014 40.34 40.62 40.00 40.01 83,461 -0.78(-1.91%)
Jul 30, 2014 40.91 40.91 40.50 40.79 50,526 +0.13(+0.32%)
Jul 29, 2014 40.95 41.17 40.57 40.66 43,442 -0.31(-0.76%)
Jul 28, 2014 41.12 41.32 40.67 40.97 49,027 -0.12(-0.29%)
Jul 25, 2014 41.05 41.25 40.90 41.09 63,298 -0.32(-0.77%)
Jul 24, 2014 41.67 41.77 41.19 41.41 58,860 -0.21(-0.50%)
Jul 23, 2014 41.86 41.91 41.48 41.62 50,586 -0.28(-0.67%)
Jul 22, 2014 41.91 42.25 41.76 41.90 49,080 +0.12(+0.29%)
Jul 21, 2014 41.67 41.98 41.38 41.78 76,704 -0.08(-0.19%)
Jul 18, 2014 41.56 42.21 41.51 41.86 112,274 +0.18(+0.43%)
Jul 17, 2014 41.97 42.47 41.58 41.68 106,741 -0.54(-1.28%)
Jul 16, 2014 42.50 42.68 42.07 42.22 102,128 -0.07(-0.17%)
Jul 15, 2014 42.73 42.96 42.05 42.29 79,252 -0.33(-0.77%)
Jul 14, 2014 42.37 42.74 42.29 42.62 151,369 +0.58(+1.38%)
Jul 11, 2014 42.11 42.43 41.76 42.04 106,008 -0.16(-0.38%)
Jul 10, 2014 41.63 42.61 41.52 42.20 135,765 -0.25(-0.59%)
Jul 09, 2014 42.59 42.83 42.35 42.45 60,052 -0.09(-0.21%)
Jul 08, 2014 42.42 42.78 42.19 42.54 112,650 +0.00(+0.00%)
Jul 07, 2014 43.11 43.42 42.44 42.54 66,602 -0.76(-1.76%)
Jul 03, 2014 43.02 43.30 43.30 43.30 36,200 +0.45(+1.05%)
Jul 02, 2014 42.93 43.02 42.64 42.85 63,675 -0.29(-0.67%)
Jul 01, 2014 42.72 43.47 42.61 43.14 152,384 +0.41(+0.96%)
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%)
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.