Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Kadant Inc Common Stock (NY:KAI)

287.76 +6.16 (+2.19%)

Streaming Delayed Price Updated: 10:26 AM EST, Dec 10, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 09, 2025	280.69	285.05	276.80	281.60	83,158	+0.63(+0.22%)
Dec 08, 2025	289.01	291.00	278.88	280.97	88,699	-7.06(-2.45%)
Dec 05, 2025	290.17	293.89	287.69	288.03	97,447	-2.95(-1.01%)
Dec 04, 2025	292.54	292.85	285.24	290.98	166,189	-0.79(-0.27%)
Dec 03, 2025	282.82	292.17	281.00	291.77	143,631	+11.30(+4.03%)
Dec 02, 2025	279.93	282.93	275.25	280.47	77,987	+2.94(+1.06%)
Dec 01, 2025	272.73	281.69	272.73	277.53	171,201	-0.59(-0.21%)
Nov 28, 2025	280.11	283.67	273.14	278.12	106,750	+0.33(+0.12%)
Nov 26, 2025	278.51	282.44	277.13	277.79	161,631	-3.80(-1.35%)
Nov 25, 2025	274.54	284.54	274.41	281.59	150,482	+9.59(+3.53%)
Nov 24, 2025	265.84	275.18	263.29	272.00	202,773	+4.51(+1.69%)
Nov 21, 2025	252.76	269.38	250.54	267.49	217,613	+16.75(+6.68%)
Nov 20, 2025	254.82	257.91	249.13	250.74	107,068	+0.28(+0.11%)
Nov 19, 2025	247.11	256.91	244.98	250.46	139,091	+2.98(+1.20%)
Nov 18, 2025	246.23	250.44	244.87	247.48	119,512	-3.04(-1.21%)
Nov 17, 2025	253.73	257.09	250.24	250.52	136,715	-4.39(-1.72%)
Nov 14, 2025	258.91	265.91	254.65	254.91	94,787	-7.27(-2.77%)
Nov 13, 2025	264.84	267.76	260.04	262.18	65,020	-3.18(-1.20%)
Nov 12, 2025	263.54	268.03	263.25	265.36	87,474	+1.37(+0.52%)
Nov 11, 2025	266.28	269.98	261.91	263.99	82,640	-1.97(-0.74%)
Nov 10, 2025	271.91	276.04	265.48	265.96	103,088	-3.10(-1.15%)
Nov 07, 2025	267.43	273.07	264.77	269.06	113,398	+0.89(+0.33%)
Nov 06, 2025	272.53	272.53	264.32	268.17	122,846	-4.47(-1.64%)
Nov 05, 2025	273.41	276.42	268.78	272.64	82,622	-0.89(-0.33%)
Nov 04, 2025	274.20	276.49	267.54	273.53	183,469	-3.28(-1.18%)
Nov 03, 2025	276.61	279.12	270.21	276.81	118,380	+0.15(+0.05%)
Oct 31, 2025	284.51	288.64	271.23	276.66	252,129	-8.91(-3.12%)
Oct 30, 2025	297.56	301.75	283.81	285.57	292,537	-15.31(-5.09%)
Oct 29, 2025	307.84	312.46	284.40	300.88	310,870	+2.33(+0.78%)
Oct 28, 2025	302.84	306.56	296.72	298.55	191,465	-5.16(-1.70%)
Oct 27, 2025	292.54	306.46	290.35	303.71	190,645	+12.70(+4.36%)
Oct 24, 2025	298.13	298.13	289.18	291.01	133,265	-1.87(-0.64%)
Oct 23, 2025	293.07	298.54	290.75	292.88	101,883	-0.67(-0.23%)
Oct 22, 2025	301.81	302.17	291.88	293.55	94,634	-8.05(-2.67%)
Oct 21, 2025	302.10	305.13	299.04	301.60	78,077	-0.93(-0.31%)
Oct 20, 2025	306.18	310.71	301.96	302.53	138,167	+0.53(+0.18%)
Oct 17, 2025	294.66	304.12	294.34	302.00	206,750	+5.00(+1.68%)
Oct 16, 2025	291.29	297.81	289.93	297.00	186,686	+5.71(+1.96%)
Oct 15, 2025	293.07	297.01	288.51	291.29	207,496	-1.26(-0.43%)
Oct 14, 2025	274.74	292.97	274.74	292.55	208,998	+13.87(+4.98%)
Oct 13, 2025	277.42	280.80	275.62	278.68	98,463	+6.15(+2.26%)
Oct 10, 2025	286.33	287.47	270.73	272.53	197,432	-13.80(-4.82%)
Oct 09, 2025	296.17	299.00	284.25	286.33	185,956	-12.17(-4.08%)
Oct 08, 2025	303.17	303.17	296.72	298.50	89,330	+0.81(+0.27%)
Oct 07, 2025	305.87	309.37	296.54	297.69	95,262	-7.17(-2.35%)
Oct 06, 2025	304.65	308.09	299.31	304.86	109,920	+1.71(+0.56%)
Oct 03, 2025	298.98	304.65	298.98	303.15	122,509	+5.19(+1.74%)
Oct 02, 2025	294.45	297.98	293.94	297.96	85,075	+3.64(+1.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Kadant Inc Common Stock (NY:KAI)

Historical Prices