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

Kadant Inc Common Stock (NY:KAI)

305.35 -13.70 (-4.29%)

Streaming Delayed Price Updated: 3:16 PM EDT, Apr 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2025	316.29	324.14	315.33	319.05	94,394	+0.83(+0.26%)
Apr 14, 2025	323.37	323.63	312.32	318.22	159,385	+0.55(+0.17%)
Apr 11, 2025	308.60	318.62	301.21	317.67	121,325	+5.57(+1.78%)
Apr 10, 2025	317.99	317.99	303.23	312.10	199,324	-16.54(-5.03%)
Apr 09, 2025	287.88	335.56	287.88	328.64	194,370	+37.10(+12.73%)
Apr 08, 2025	309.90	312.98	290.16	291.54	128,151	-8.39(-2.80%)
Apr 07, 2025	295.29	311.88	289.78	299.93	270,464	-5.73(-1.87%)
Apr 04, 2025	302.44	311.00	295.80	305.66	179,364	-12.70(-3.99%)
Apr 03, 2025	332.79	336.94	316.78	318.36	159,419	-31.81(-9.08%)
Apr 02, 2025	338.09	350.50	338.09	350.17	81,761	+7.02(+2.05%)
Apr 01, 2025	337.62	343.95	333.20	343.15	114,520	+6.24(+1.85%)
Mar 31, 2025	330.00	341.29	323.60	336.91	127,243	+0.96(+0.29%)
Mar 28, 2025	348.76	349.45	332.99	335.95	152,791	-15.25(-4.34%)
Mar 27, 2025	346.18	352.37	343.26	351.20	228,141	+5.68(+1.64%)
Mar 26, 2025	347.56	351.12	340.83	345.52	69,140	-1.50(-0.43%)
Mar 25, 2025	348.67	349.90	345.14	347.02	115,799	+1.47(+0.43%)
Mar 24, 2025	341.29	349.42	341.04	345.55	81,235	+10.27(+3.06%)
Mar 21, 2025	337.54	337.54	332.03	335.28	222,934	-5.90(-1.73%)
Mar 20, 2025	335.85	346.00	335.85	341.18	185,359	-0.18(-0.05%)
Mar 19, 2025	344.41	344.94	335.75	341.36	187,983	-1.63(-0.48%)
Mar 18, 2025	350.33	352.10	342.86	342.99	120,360	-11.61(-3.27%)
Mar 17, 2025	350.00	356.73	350.00	354.60	85,888	+2.14(+0.61%)
Mar 14, 2025	341.40	353.00	339.96	352.46	113,467	+14.65(+4.34%)
Mar 13, 2025	343.15	347.28	337.73	337.81	135,050	-6.93(-2.01%)
Mar 12, 2025	360.25	360.39	344.43	344.74	188,592	-12.88(-3.60%)
Mar 11, 2025	374.20	374.20	345.55	357.62	253,421	-13.44(-3.62%)
Mar 10, 2025	370.03	381.73	370.03	371.06	149,835	-5.10(-1.36%)
Mar 07, 2025	372.20	378.11	364.14	376.16	153,198	+1.84(+0.49%)
Mar 06, 2025	370.37	376.54	366.80	374.32	99,910	+4.69(+1.27%)
Mar 05, 2025	361.78	370.45	360.39	369.63	96,692	+9.01(+2.50%)
Mar 04, 2025	365.89	366.95	358.02	360.62	178,767	-11.57(-3.11%)
Mar 03, 2025	372.52	377.63	372.15	372.19	169,688	-2.29(-0.61%)
Feb 28, 2025	373.51	377.50	367.21	374.48	138,072	+1.40(+0.38%)
Feb 27, 2025	380.18	381.51	373.08	373.08	134,596	-8.66(-2.27%)
Feb 26, 2025	382.49	387.53	381.19	381.74	124,694	+3.43(+0.91%)
Feb 25, 2025	381.93	383.62	374.08	378.31	132,938	+0.79(+0.21%)
Feb 24, 2025	384.51	384.51	371.40	377.52	167,039	-4.98(-1.30%)
Feb 21, 2025	391.32	391.32	378.22	382.50	238,504	-5.20(-1.34%)
Feb 20, 2025	395.07	395.07	384.17	387.70	225,353	-7.37(-1.87%)
Feb 19, 2025	392.13	398.69	386.43	395.07	286,348	-3.32(-0.83%)
Feb 18, 2025	388.30	409.73	383.59	398.39	2,393,747	+9.93(+2.56%)
Feb 14, 2025	400.00	403.37	375.01	388.46	587,273	+34.27(+9.68%)
Feb 13, 2025	367.55	384.00	351.50	354.19	123,713	-2.65(-0.74%)
Feb 12, 2025	357.68	362.42	352.27	356.84	102,278	-7.51(-2.06%)
Feb 11, 2025	364.48	367.33	360.70	364.35	86,536	-3.99(-1.08%)
Feb 10, 2025	366.16	369.52	362.22	368.34	63,063	+3.51(+0.96%)
Feb 07, 2025	370.55	372.07	362.70	364.83	70,704	-4.54(-1.23%)
Feb 06, 2025	371.25	372.36	365.29	369.37	64,721	-0.89(-0.24%)
Feb 05, 2025	368.34	373.99	364.82	370.26	67,216	+2.48(+0.67%)
Feb 04, 2025	366.39	371.24	364.81	367.78	53,159	+2.36(+0.65%)

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 following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Kadant Inc Common Stock (NY:KAI)

Historical Prices