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 (%)
Jun 28, 2013 28.09 28.36 27.88 28.19 369,591 -0.01(-0.03%)
Jun 27, 2013 27.72 28.27 27.64 28.20 67,621 +0.60(+2.19%)
Jun 26, 2013 27.89 27.89 27.34 27.60 81,912 -0.09(-0.32%)
Jun 25, 2013 27.80 27.82 27.52 27.69 93,405 +0.11(+0.41%)
Jun 24, 2013 27.73 27.88 27.53 27.57 89,588 -0.42(-1.49%)
Jun 21, 2013 27.80 28.18 27.46 27.99 246,799 +0.28(+1.00%)
Jun 20, 2013 27.51 27.97 27.51 27.71 133,547 -0.19(-0.67%)
Jun 19, 2013 27.89 28.24 27.88 27.90 81,511 -0.11(-0.41%)
Jun 18, 2013 26.82 28.08 26.82 28.01 99,435 +1.22(+4.57%)
Jun 17, 2013 27.07 27.07 26.24 26.79 313,659 +0.04(+0.15%)
Jun 14, 2013 27.76 27.76 26.66 26.75 96,455 -0.45(-1.65%)
Jun 13, 2013 27.12 27.33 27.00 27.20 117,748 +0.16(+0.60%)
Jun 12, 2013 27.65 27.65 26.96 27.03 47,650 -0.35(-1.28%)
Jun 11, 2013 27.27 27.69 27.18 27.39 41,570 -0.27(-0.97%)
Jun 10, 2013 27.69 27.70 27.41 27.65 60,353 +0.14(+0.50%)
Jun 07, 2013 27.76 27.80 27.44 27.52 36,728 -0.02(-0.09%)
Jun 06, 2013 27.28 27.61 27.04 27.54 67,180 +0.34(+1.26%)
Jun 05, 2013 27.46 27.66 27.16 27.20 59,821 -0.38(-1.39%)
Jun 04, 2013 27.96 28.03 27.34 27.58 60,284 -0.42(-1.51%)
Jun 03, 2013 27.67 28.04 27.41 28.01 193,640 +0.34(+1.24%)
May 31, 2013 27.74 28.11 27.57 27.66 103,838 -0.30(-1.08%)
May 30, 2013 27.86 28.18 27.79 27.96 54,636 +0.11(+0.41%)
May 29, 2013 27.97 28.22 27.64 27.85 58,102 -0.39(-1.39%)
May 28, 2013 28.47 28.66 28.15 28.24 119,948 +0.22(+0.79%)
May 24, 2013 27.87 28.09 27.72 28.02 75,734 +0.07(+0.26%)
May 23, 2013 27.48 28.06 27.39 27.95 74,809 +0.11(+0.41%)
May 22, 2013 28.58 28.59 27.65 27.83 159,494 -0.75(-2.63%)
May 21, 2013 28.36 28.83 28.36 28.58 71,447 +0.14(+0.49%)
May 20, 2013 28.16 28.85 28.16 28.45 134,414 +0.12(+0.43%)
May 17, 2013 27.74 28.40 27.61 28.32 109,646 +0.79(+2.87%)
May 16, 2013 27.35 27.89 27.35 27.53 76,266 +0.16(+0.60%)
May 15, 2013 27.30 27.50 27.13 27.37 105,557 +0.15(+0.54%)
May 13, 2013 27.52 27.55 27.17 27.22 54,350 -0.27(-0.98%)
May 10, 2013 27.47 27.55 27.30 27.49 70,437 +0.14(+0.51%)
May 09, 2013 27.42 27.59 27.26 27.35 73,059 -0.19(-0.68%)
May 08, 2013 27.21 27.54 27.08 27.54 123,095 +0.17(+0.63%)
May 07, 2013 27.49 27.52 27.26 27.37 99,360 +0.00(+0.00%)
May 06, 2013 27.43 27.58 27.12 27.37 260,282 +0.07(+0.27%)
May 03, 2013 27.04 27.60 26.65 27.30 75,770 +0.64(+2.42%)
May 02, 2013 26.65 26.87 26.42 26.65 94,068 +0.11(+0.43%)
May 01, 2013 27.53 27.60 26.24 26.54 254,753 -1.03(-3.73%)
Apr 30, 2013 28.18 28.18 26.82 27.57 185,606 -0.90(-3.15%)
Apr 29, 2013 28.10 28.46 27.90 28.46 87,750 +0.58(+2.08%)
Apr 26, 2013 27.89 28.01 27.65 27.88 72,413 -0.12(-0.44%)
Apr 25, 2013 28.17 28.28 27.73 28.01 171,352 -0.16(-0.58%)
Apr 24, 2013 27.94 28.18 27.83 28.17 43,389 +0.25(+0.91%)
Apr 23, 2013 27.88 27.92 27.50 27.92 69,349 +0.35(+1.27%)
Apr 22, 2013 27.48 27.62 26.86 27.57 103,364 +0.24(+0.90%)
Apr 19, 2013 26.50 27.40 26.33 27.32 128,438 +0.77(+2.92%)
Apr 18, 2013 27.17 27.26 26.26 26.55 114,134 -0.61(-2.25%)
Apr 17, 2013 27.75 27.80 26.82 27.16 153,156 -0.77(-2.75%)
Apr 16, 2013 27.54 28.00 27.33 27.92 158,443 +0.56(+2.06%)
Apr 15, 2013 28.41 28.41 27.23 27.36 129,318 -1.30(-4.53%)
Apr 12, 2013 28.71 28.84 28.44 28.66 78,924 -0.20(-0.68%)
Apr 11, 2013 29.06 29.20 28.78 28.85 42,739 -0.14(-0.48%)
Apr 10, 2013 28.42 29.08 28.32 28.99 69,411 +0.54(+1.89%)
Apr 09, 2013 28.49 28.64 28.29 28.45 67,133 -0.01(-0.03%)
Apr 08, 2013 28.13 28.53 27.94 28.46 64,615 +0.19(+0.66%)
Apr 05, 2013 28.01 28.42 27.93 28.27 121,306 -0.16(-0.57%)
Apr 04, 2013 28.36 28.50 28.11 28.44 65,434 +0.09(+0.32%)
Apr 03, 2013 28.58 28.75 28.15 28.35 135,012 -0.25(-0.88%)
Apr 02, 2013 28.80 28.86 28.49 28.60 127,101 -0.03(-0.11%)
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.