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 (%)
Apr 18, 2024 0 +0.00(+0.00%)
Apr 17, 2024 45.89 45.92 45.87 45.87 173,538 -0.01(-0.02%)
Apr 16, 2024 45.86 45.89 45.86 45.88 127,433 +0.02(+0.04%)
Apr 15, 2024 45.89 45.90 45.86 45.86 135,986 -0.01(-0.02%)
Apr 12, 2024 45.87 45.90 45.87 45.87 122,090 +0.00(+0.00%)
Apr 11, 2024 45.88 45.89 45.85 45.87 235,632 +0.02(+0.04%)
Apr 10, 2024 45.87 45.89 45.83 45.85 473,557 -0.03(-0.07%)
Apr 09, 2024 45.86 45.91 45.85 45.88 254,230 +0.02(+0.04%)
Apr 08, 2024 45.86 45.89 45.85 45.86 176,762 +0.01(+0.02%)
Apr 05, 2024 45.88 45.91 45.83 45.85 231,727 +0.03(+0.07%)
Apr 04, 2024 45.86 45.93 45.82 45.82 348,290 -0.03(-0.07%)
Apr 03, 2024 45.83 45.90 45.80 45.85 207,350 +0.03(+0.07%)
Apr 02, 2024 45.81 45.83 45.79 45.82 325,471 +0.01(+0.02%)
Apr 01, 2024 45.87 45.87 45.79 45.81 217,487 -0.06(-0.13%)
Mar 28, 2024 45.85 45.88 45.81 45.87 184,706 +0.01(+0.02%)
Mar 27, 2024 45.80 45.87 45.74 45.86 229,830 +0.07(+0.15%)
Mar 26, 2024 45.80 45.80 45.76 45.79 166,599 -0.01(-0.02%)
Mar 25, 2024 45.77 45.80 45.74 45.80 118,341 +0.03(+0.07%)
Mar 22, 2024 45.76 45.78 45.74 45.77 193,622 +0.01(+0.02%)
Mar 21, 2024 45.78 45.81 45.76 45.76 214,728 -0.02(-0.04%)
Mar 20, 2024 45.80 45.83 45.75 45.78 217,668 -0.07(-0.15%)
Mar 19, 2024 45.78 45.89 45.72 45.85 215,740 +0.07(+0.15%)
Mar 18, 2024 45.83 45.83 45.67 45.78 299,665 -0.13(-0.28%)
Mar 15, 2024 45.79 45.94 45.79 45.91 726,090 +0.02(+0.04%)
Mar 14, 2024 45.91 45.91 45.81 45.89 214,711 -0.02(-0.04%)
Mar 13, 2024 45.87 45.91 45.86 45.91 197,560 +0.04(+0.09%)
Mar 12, 2024 45.89 45.92 45.84 45.87 260,183 -0.03(-0.07%)
Mar 11, 2024 45.82 45.94 45.82 45.90 561,501 +0.20(+0.44%)
Mar 08, 2024 45.71 45.75 45.70 45.70 413,572 +0.00(+0.00%)
Mar 07, 2024 45.65 45.73 45.64 45.70 225,241 +0.10(+0.22%)
Mar 06, 2024 45.69 45.70 45.17 45.60 522,078 -0.06(-0.13%)
Mar 05, 2024 45.65 45.72 45.60 45.66 619,703 +0.04(+0.09%)
Mar 04, 2024 45.76 45.78 45.58 45.62 200,872 -0.10(-0.22%)
Mar 01, 2024 45.72 45.80 45.67 45.72 132,483 -0.09(-0.20%)
Feb 29, 2024 45.65 45.89 45.60 45.81 249,420 +0.22(+0.48%)
Feb 28, 2024 45.57 45.65 45.57 45.59 214,719 +0.02(+0.04%)
Feb 27, 2024 45.53 45.62 45.52 45.57 141,570 +0.03(+0.07%)
Feb 26, 2024 45.50 45.59 45.50 45.54 94,830 +0.04(+0.09%)
Feb 23, 2024 45.48 45.69 45.48 45.50 216,961 -0.04(-0.09%)
Feb 22, 2024 45.48 45.59 45.45 45.54 187,883 -0.05(-0.11%)
Feb 21, 2024 45.25 45.62 45.25 45.59 564,211 +0.34(+0.75%)
Feb 20, 2024 45.26 45.30 45.20 45.25 286,916 -0.03(-0.07%)
Feb 16, 2024 45.13 45.33 45.09 45.28 330,915 +0.24(+0.53%)
Feb 15, 2024 45.40 45.45 45.04 45.04 507,507 -0.35(-0.77%)
Feb 14, 2024 45.45 45.53 45.38 45.39 247,077 +0.17(+0.38%)
Feb 13, 2024 45.35 45.56 45.22 45.22 326,463 -0.40(-0.88%)
Feb 12, 2024 45.35 45.64 45.30 45.62 339,970 +0.37(+0.82%)
Feb 09, 2024 45.34 45.34 45.19 45.25 176,038 -0.04(-0.09%)
Feb 08, 2024 45.33 45.35 45.23 45.29 172,935 -0.04(-0.09%)
Feb 07, 2024 45.30 45.42 45.22 45.33 478,724 +0.03(+0.07%)
Feb 06, 2024 45.06 45.44 45.06 45.30 207,828 +0.24(+0.53%)
Feb 05, 2024 45.05 45.14 45.01 45.06 605,242 +0.03(+0.07%)
Feb 02, 2024 45.16 45.24 45.03 45.03 427,268 -0.18(-0.40%)
Feb 01, 2024 45.08 45.31 45.05 45.21 626,631 +0.16(+0.36%)
Jan 31, 2024 45.06 45.15 45.02 45.05 699,495 -0.01(-0.02%)
Jan 30, 2024 45.08 45.13 45.05 45.06 433,237 +0.00(+0.00%)
Jan 29, 2024 45.10 45.12 45.00 45.06 387,436 +0.06(+0.13%)
Jan 26, 2024 45.05 45.20 45.00 45.00 652,672 +0.00(+0.00%)
Jan 25, 2024 45.00 45.17 45.00 45.00 1,113,615 +0.02(+0.04%)
Jan 24, 2024 45.06 45.22 44.98 44.98 887,276 -0.02(-0.04%)
Jan 23, 2024 45.06 45.15 44.98 45.00 1,215,580 -0.05(-0.11%)
Jan 22, 2024 45.10 45.27 45.05 45.05 1,369,501 +0.00(+0.00%)
Jan 19, 2024 45.07 45.26 44.96 45.05 2,636,476 +22.62(+100.85%)
Jan 18, 2024 22.25 22.44 21.96 22.43 75,309 +0.35(+1.59%)
Jan 17, 2024 21.96 22.15 21.85 22.08 94,665 -0.11(-0.50%)
Jan 16, 2024 22.78 22.75 22.15 22.19 105,270 -0.91(-3.94%)
Jan 12, 2024 23.40 23.45 23.00 23.10 65,929 +0.07(+0.30%)
Jan 11, 2024 22.95 23.15 22.75 23.03 133,613 -0.06(-0.26%)
Jan 10, 2024 22.98 23.11 22.88 23.09 88,738 +0.18(+0.79%)
Jan 09, 2024 22.98 23.10 22.73 22.91 113,875 -0.28(-1.21%)
Jan 08, 2024 23.23 23.36 23.08 23.19 84,436 -0.04(-0.17%)
Jan 05, 2024 22.87 23.42 22.87 23.23 82,448 +0.21(+0.91%)
Jan 04, 2024 23.10 23.30 22.91 23.02 135,465 +0.02(+0.09%)
Jan 03, 2024 23.60 23.78 22.97 23.00 106,824 -0.71(-2.99%)
Jan 02, 2024 23.77 24.12 23.51 23.71 94,685 -0.24(-1.00%)
Dec 29, 2023 24.15 24.20 23.90 23.95 111,567 -0.16(-0.66%)
Dec 28, 2023 24.14 24.34 24.06 24.11 76,285 -0.17(-0.70%)
Dec 27, 2023 24.29 24.40 24.06 24.28 87,561 +0.03(+0.12%)
Dec 26, 2023 24.15 24.33 23.92 24.25 81,100 +0.30(+1.25%)
Dec 22, 2023 24.10 24.28 23.88 23.95 110,453 -0.02(-0.08%)
Dec 21, 2023 23.44 24.00 23.44 23.97 126,980 +0.67(+2.88%)
Dec 20, 2023 23.88 24.13 23.28 23.30 167,931 -0.49(-2.06%)
Dec 19, 2023 23.53 23.90 23.48 23.79 138,383 +0.47(+2.02%)
Dec 18, 2023 23.69 23.70 23.03 23.32 195,217 -0.48(-2.02%)
Dec 15, 2023 24.38 24.38 23.52 23.80 785,125 -0.44(-1.82%)
Dec 14, 2023 24.00 24.52 23.87 24.24 228,812 +0.79(+3.37%)
Dec 13, 2023 22.40 23.75 22.30 23.45 481,835 +1.17(+5.25%)
Dec 12, 2023 22.37 22.51 21.94 22.28 133,040 -0.14(-0.62%)
Dec 11, 2023 22.57 22.89 21.98 22.42 130,462 -0.27(-1.19%)
Dec 08, 2023 21.64 22.76 21.58 22.69 176,776 +1.05(+4.85%)
Dec 07, 2023 21.77 21.86 21.42 21.64 125,488 -0.03(-0.14%)
Dec 06, 2023 21.41 21.93 21.41 21.67 190,483 +0.35(+1.64%)
Dec 05, 2023 21.30 21.55 21.15 21.32 107,793 +0.01(+0.05%)
Dec 04, 2023 20.71 21.35 20.67 21.31 126,473 +0.61(+2.95%)
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.