Kadant Inc (NY: KAI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	337.36	345.88	337.36	343.38	72,607	+10.32(+3.10%)
Oct 31, 2024	332.77	336.55	331.05	333.06	72,427	-2.65(-0.79%)
Oct 30, 2024	315.00	343.53	315.00	335.71	102,757	+15.16(+4.73%)
Oct 29, 2024	319.38	321.54	316.06	320.55	40,994	-1.60(-0.50%)
Oct 28, 2024	319.94	322.88	319.50	322.15	31,876	+5.70(+1.80%)
Oct 25, 2024	321.96	323.06	315.74	316.45	33,206	-1.52(-0.48%)
Oct 24, 2024	317.28	319.32	311.94	317.97	62,871	+0.97(+0.31%)
Oct 23, 2024	316.82	320.52	314.01	317.00	27,618	-1.33(-0.42%)
Oct 22, 2024	323.67	323.67	317.44	318.33	37,262	-5.75(-1.77%)
Oct 21, 2024	326.60	327.78	321.74	324.08	59,747	-4.01(-1.22%)
Oct 18, 2024	336.33	336.33	327.09	328.09	31,902	-6.59(-1.97%)
Oct 17, 2024	337.00	337.00	333.25	334.68	31,217	-0.15(-0.04%)
Oct 16, 2024	333.74	338.13	333.74	334.83	42,168	+5.30(+1.61%)
Oct 15, 2024	330.35	337.05	328.88	329.53	52,137	+0.72(+0.22%)
Oct 14, 2024	327.34	331.31	327.34	328.81	40,779	+0.65(+0.20%)
Oct 11, 2024	322.87	329.63	322.87	328.16	35,890	+7.96(+2.49%)
Oct 10, 2024	317.65	320.85	315.42	320.20	59,471	-1.86(-0.58%)
Oct 09, 2024	323.54	329.56	320.76	322.06	51,676	-0.77(-0.24%)
Oct 08, 2024	325.35	325.35	321.48	322.83	47,324	-0.82(-0.25%)
Oct 07, 2024	322.73	327.32	320.46	323.65	67,060	-2.30(-0.71%)
Oct 04, 2024	327.21	327.27	323.29	325.95	53,633	+4.86(+1.51%)
Oct 03, 2024	325.20	326.69	320.44	321.09	66,502	-4.91(-1.51%)
Oct 02, 2024	327.68	331.60	325.29	326.01	36,923	-5.26(-1.59%)
Oct 01, 2024	338.23	338.23	329.74	331.26	62,827	-6.40(-1.90%)
Sep 30, 2024	337.25	339.50	335.12	337.66	67,215	+2.92(+0.87%)
Sep 27, 2024	337.04	342.51	334.03	334.75	66,187	+0.78(+0.23%)
Sep 26, 2024	337.75	339.70	333.72	333.97	64,813	+1.40(+0.42%)
Sep 25, 2024	341.72	343.47	331.15	332.57	46,659	-7.12(-2.10%)
Sep 24, 2024	337.42	344.12	336.35	339.69	55,085	+4.62(+1.38%)
Sep 23, 2024	336.31	337.60	332.39	335.08	81,297	+2.43(+0.73%)
Sep 20, 2024	342.00	342.00	332.09	332.65	217,466	-8.68(-2.54%)
Sep 19, 2024	330.15	341.98	327.17	341.33	71,657	+20.63(+6.43%)
Sep 18, 2024	331.18	331.54	318.69	320.70	108,263	-12.62(-3.79%)
Sep 17, 2024	329.83	334.69	327.27	333.32	77,432	+7.79(+2.39%)
Sep 16, 2024	323.27	325.55	319.30	325.53	80,250	+2.26(+0.70%)
Sep 13, 2024	318.48	327.18	315.30	323.27	44,248	+9.68(+3.09%)
Sep 12, 2024	311.66	314.28	306.88	313.59	54,762	+5.28(+1.71%)
Sep 11, 2024	306.28	308.76	298.46	308.30	77,052	+0.61(+0.20%)
Sep 10, 2024	305.36	307.69	303.10	307.69	53,463	+4.82(+1.59%)
Sep 09, 2024	301.04	306.00	300.87	302.87	87,544	+2.06(+0.68%)
Sep 06, 2024	304.91	304.92	296.77	300.81	68,391	-1.87(-0.62%)
Sep 05, 2024	307.26	307.39	300.79	302.68	72,837	-4.94(-1.60%)
Sep 04, 2024	302.64	307.69	301.17	307.61	52,146	+4.53(+1.50%)

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.