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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Kadant Inc Common Stock (NY:KAI)

323.28 -5.35 (-1.63%)
Official Closing Price Updated: 7:00 PM EST, Jan 23, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 23, 2026 328.41 330.92 320.74 323.28 76,536 -5.35(-1.63%)
Jan 22, 2026 330.00 334.50 327.76 328.63 51,806 +1.54(+0.47%)
Jan 21, 2026 321.42 330.00 310.20 327.09 90,171 +9.42(+2.97%)
Jan 20, 2026 319.07 322.25 315.17 317.67 80,596 -7.27(-2.24%)
Jan 16, 2026 327.75 330.00 323.27 324.94 132,939 -2.34(-0.71%)
Jan 15, 2026 317.00 328.31 313.70 327.28 88,951 +11.80(+3.74%)
Jan 14, 2026 312.18 316.90 308.71 315.48 136,637 +3.83(+1.23%)
Jan 13, 2026 313.31 316.00 308.30 311.65 86,852 +1.73(+0.56%)
Jan 12, 2026 316.03 316.53 309.85 309.92 186,873 -9.30(-2.91%)
Jan 09, 2026 312.44 319.57 309.34 319.22 185,103 +8.21(+2.64%)
Jan 08, 2026 293.82 314.13 293.82 311.01 151,270 +14.83(+5.01%)
Jan 07, 2026 305.31 305.31 294.06 296.18 102,770 -8.93(-2.93%)
Jan 06, 2026 293.31 306.16 291.95 305.11 159,399 +8.54(+2.88%)
Jan 05, 2026 285.40 301.32 285.40 296.57 163,358 +10.17(+3.55%)
Jan 02, 2026 286.07 292.87 282.70 286.40 155,911 +1.38(+0.48%)
Dec 31, 2025 295.22 297.16 283.10 285.02 161,099 -10.40(-3.52%)
Dec 30, 2025 293.26 298.37 291.18 295.42 234,146 +1.81(+0.62%)
Dec 29, 2025 294.25 295.96 287.92 293.61 82,539 -0.31(-0.11%)
Dec 26, 2025 292.68 295.99 290.10 293.92 143,368 +0.18(+0.06%)
Dec 24, 2025 290.66 295.01 290.66 293.74 34,770 +2.11(+0.72%)
Dec 23, 2025 291.17 293.61 287.73 291.63 96,581 -0.07(-0.02%)
Dec 22, 2025 289.71 292.96 283.96 291.70 166,249 +2.76(+0.96%)
Dec 19, 2025 288.73 292.00 284.74 288.94 293,623 -1.53(-0.53%)
Dec 18, 2025 294.20 299.83 290.11 290.47 167,425 -2.63(-0.90%)
Dec 17, 2025 289.68 297.90 289.68 293.10 260,486 +1.99(+0.68%)
Dec 16, 2025 289.71 295.67 286.02 291.11 180,100 +2.92(+1.01%)
Dec 15, 2025 292.85 293.80 287.52 288.19 178,140 -4.03(-1.38%)
Dec 12, 2025 296.55 298.09 289.27 292.22 200,162 -2.36(-0.80%)
Dec 11, 2025 292.51 300.44 290.91 294.58 199,156 +2.55(+0.87%)
Dec 10, 2025 282.38 297.49 280.08 292.03 226,627 +10.43(+3.70%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.