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 (%)
Jan 30, 2015 32.26 32.44 31.73 31.78 108,452 -0.79(-2.41%)
Jan 29, 2015 31.96 32.61 31.83 32.56 186,719 +0.76(+2.39%)
Jan 28, 2015 32.27 32.28 31.49 31.80 123,111 -0.23(-0.73%)
Jan 27, 2015 32.14 32.46 31.91 32.04 58,971 -0.41(-1.26%)
Jan 26, 2015 32.34 32.59 31.89 32.45 67,188 +0.08(+0.23%)
Jan 23, 2015 32.42 32.72 32.09 32.37 91,214 -0.08(-0.26%)
Jan 22, 2015 32.02 32.58 31.61 32.45 70,558 +0.71(+2.24%)
Jan 21, 2015 31.65 32.05 31.52 31.74 71,562 -0.08(-0.24%)
Jan 20, 2015 32.19 32.26 31.57 31.82 62,008 -0.28(-0.86%)
Jan 16, 2015 31.48 32.15 31.48 32.09 77,515 +0.43(+1.37%)
Jan 15, 2015 32.29 32.33 31.38 31.66 155,461 -0.44(-1.38%)
Jan 14, 2015 31.64 32.38 31.64 32.10 50,365 +0.08(+0.24%)
Jan 13, 2015 32.14 32.23 31.47 32.03 147,005 +0.26(+0.82%)
Jan 12, 2015 31.93 32.18 31.56 31.77 194,132 -0.23(-0.73%)
Jan 09, 2015 32.35 32.42 31.93 32.00 82,772 -0.39(-1.21%)
Jan 08, 2015 32.24 32.59 32.08 32.40 82,010 +0.47(+1.47%)
Jan 07, 2015 32.20 32.20 31.56 31.93 86,345 +0.04(+0.13%)
Jan 06, 2015 32.45 32.50 31.48 31.89 88,539 -0.60(-1.85%)
Jan 05, 2015 33.01 33.03 32.16 32.49 79,351 -0.65(-1.97%)
Jan 02, 2015 33.65 33.65 32.56 33.14 89,650 -0.37(-1.10%)
Dec 31, 2014 33.84 33.51 33.51 33.51 64,849 -0.18(-0.52%)
Dec 30, 2014 33.87 33.99 33.66 33.68 37,151 -0.26(-0.76%)
Dec 29, 2014 33.87 34.23 33.79 33.94 55,193 +0.18(+0.52%)
Dec 26, 2014 33.69 33.92 33.58 33.77 53,989 +0.19(+0.57%)
Dec 24, 2014 33.87 33.57 33.57 33.57 52,046 -0.12(-0.35%)
Dec 23, 2014 33.65 33.92 33.28 33.69 56,412 +0.41(+1.23%)
Dec 22, 2014 33.22 33.68 33.14 33.28 81,170 +0.24(+0.73%)
Dec 19, 2014 32.85 33.06 32.56 33.04 264,705 +0.17(+0.51%)
Dec 18, 2014 32.66 33.16 32.20 32.87 105,309 +0.54(+1.68%)
Dec 17, 2014 31.82 32.35 31.36 32.33 113,838 +0.68(+2.14%)
Dec 16, 2014 31.54 32.13 31.28 31.65 101,310 +0.12(+0.37%)
Dec 15, 2014 32.18 32.22 31.45 31.53 110,938 -0.40(-1.26%)
Dec 12, 2014 31.98 32.27 31.75 31.94 146,179 -0.45(-1.39%)
Dec 11, 2014 32.60 33.05 32.31 32.39 62,933 -0.11(-0.33%)
Dec 10, 2014 33.02 33.15 32.34 32.49 101,605 -0.67(-2.03%)
Dec 09, 2014 32.25 33.32 32.18 33.17 106,991 +0.73(+2.26%)
Dec 08, 2014 32.95 33.29 32.35 32.44 93,214 -0.61(-1.84%)
Dec 05, 2014 32.79 33.48 32.78 33.04 88,068 +0.24(+0.74%)
Dec 04, 2014 33.09 33.24 32.74 32.80 139,084 -0.24(-0.73%)
Dec 03, 2014 32.53 33.30 32.42 33.04 175,277 +0.61(+1.87%)
Dec 02, 2014 32.50 32.79 32.20 32.44 112,614 +0.07(+0.21%)
Dec 01, 2014 32.76 32.76 32.27 32.37 135,018 -0.37(-1.14%)
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%)
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.