KAMN - Kaman Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201863.0063.2562.5363.0463.0498,200
Feb 22, 201862.5163.1961.9162.7262.72215,800
Feb 21, 201862.1562.9261.7762.1162.11139,400
Feb 20, 201862.2062.7661.6162.0662.06198,300
Feb 16, 201862.5362.9662.0662.4662.46213,400
Feb 15, 201862.5462.8561.9462.6462.64105,200
Feb 14, 201861.1562.3760.6462.2162.21126,900
Feb 13, 201860.4861.4660.0561.2261.22114,000
Feb 12, 201860.5561.1159.8360.7060.70176,900
Feb 09, 201859.7160.8458.9360.3660.36143,600
Feb 08, 201860.1960.5859.2159.2659.26148,900
Feb 07, 201859.2460.8759.1760.1560.15143,700
Feb 06, 201858.7160.6558.0059.2859.28309,300
Feb 05, 201860.8261.5958.6659.3259.32230,700
Feb 02, 201862.6862.7461.1161.2161.21104,000
Feb 01, 201862.3663.1762.1762.9962.99122,800
Jan 31, 201862.5063.8962.0662.7062.70198,700
Jan 30, 201861.9562.3261.5962.0762.07108,300
Jan 29, 201862.4263.0661.9762.2062.20154,600
Jan 26, 201862.9162.9161.8262.4462.44116,000
Jan 25, 201861.8362.6161.3462.6162.6197,200
Jan 24, 201861.7662.2661.3861.5961.5968,700
Jan 23, 201861.5761.8661.0461.4961.4987,100
Jan 22, 201861.6061.7260.8961.7061.70120,000
Jan 19, 201861.1261.9861.0861.7261.72106,500
Jan 18, 201860.3561.3060.0660.9760.97538,300
Jan 17, 201860.2860.9060.0860.3960.39175,800
Jan 16, 201860.7261.2359.9560.5360.53156,500
Jan 12, 201859.9060.6059.8560.4260.42108,500
Jan 11, 201858.3459.7958.2459.7659.76155,100
Jan 10, 201858.7658.8258.2058.2858.2870,300
Jan 09, 201859.0359.4658.8358.9358.9381,100
Jan 08, 201858.5159.2458.4458.9458.9468,900
Jan 05, 201858.5259.0058.2558.5458.54194,200
Jan 04, 201858.7759.0958.2758.5258.5281,900
Jan 03, 201858.6058.7558.1258.5758.57180,000
Jan 02, 201859.0959.6558.3458.6658.66115,300
Dec 29, 201759.0259.2758.8158.8458.84104,300
Dec 28, 201758.2958.9958.2658.8958.89108,400
Dec 27, 201758.1858.9758.1858.3958.3989,600
Dec 26, 201758.0758.5458.0758.3058.3062,600
Dec 22, 201758.1458.4857.9958.1158.11101,100
Dec 21, 201758.5458.6157.7958.2958.29119,900
Dec 20, 201758.7058.9958.4058.4458.4496,200
Dec 19, 201759.5359.5358.2258.4258.4298,500
Dec 18, 201758.7559.3958.6759.3759.37155,500
Dec 18, 20170.2 Dividend
Dec 15, 201757.3858.8957.3858.5758.37320,200
Dec 14, 201757.9758.1557.0157.2757.0778,700
Dec 13, 201757.8558.7257.8457.9557.75169,600
Dec 12, 201758.0058.3457.5657.8457.6498,800
Dec 11, 201758.1458.1457.6557.8857.6898,300
Dec 08, 201758.8058.8057.9558.1457.94153,800
Dec 07, 201758.3658.9958.3658.6158.41144,600
Dec 06, 201758.8059.2458.3058.5158.31113,100
Dec 05, 201759.5959.6058.6858.9058.70149,100
Dec 04, 201759.4160.2759.0559.3459.14126,700
Dec 01, 201759.8059.8057.3958.8258.62103,900
Nov 30, 201760.1860.4159.3859.6659.46129,100
Nov 29, 201759.3960.4359.1659.9559.7571,400
Nov 28, 201758.3959.3657.9259.3159.11143,600
Nov 27, 201758.0658.6457.9658.1857.9893,600
Nov 24, 201757.8458.3557.5657.9457.7439,700
Nov 22, 201757.7158.4057.6857.7157.5159,700
Nov 21, 201757.3058.2857.3057.7357.5385,500
Nov 20, 201756.8657.2056.3757.1656.9692,500
Nov 17, 201755.7957.5655.7956.8856.69205,800
Nov 16, 201755.5456.1055.3956.0455.85168,500
Nov 15, 201756.1656.3355.1455.3655.17176,600
Nov 14, 201756.0456.8455.8956.5956.4085,600
Nov 13, 201756.2256.4055.8956.2356.0478,600
Nov 10, 201756.0057.0456.0056.5656.37112,600
Nov 09, 201756.1056.6555.7156.0555.86120,600
Nov 08, 201755.8556.6055.8456.5556.36218,700
Nov 07, 201756.4356.6855.7356.0155.82118,200
Nov 06, 201756.3356.8856.3256.4156.22106,100
Nov 03, 201756.6157.1156.2856.4256.2393,800
Nov 02, 201755.8756.7755.8356.6056.4198,600
Nov 01, 201756.4056.7255.5055.8455.65145,300
Oct 31, 201755.7956.3955.7455.9455.75178,300
Oct 30, 201756.0756.6355.1355.6655.47168,900
Oct 27, 201755.7256.8155.2756.4756.28223,300
Oct 26, 201755.6255.9455.3555.7755.58144,300
Oct 25, 201755.5055.8054.8355.2755.0885,600
Oct 24, 201755.3756.0655.3755.5855.3996,600
Oct 23, 201755.9156.2555.1655.3155.12173,500
Oct 20, 201756.5456.5455.4555.8655.67111,400
Oct 19, 201755.4355.5954.7355.3155.1280,500
Oct 18, 201755.3555.7355.3455.6255.43115,600
Oct 17, 201755.3955.7655.1955.2855.0977,100
Oct 16, 201755.8556.5455.5255.5655.3799,400
Oct 13, 201755.7756.0955.5855.6855.4965,300
Oct 12, 201755.4055.9655.4055.6655.47103,800
Oct 11, 201755.5555.9355.2655.4555.2694,500
Oct 10, 201755.8855.9855.1155.5955.40107,200
Oct 09, 201755.4355.7455.3755.6055.4175,300
Oct 06, 201755.2055.7655.1455.4355.2484,300
Oct 05, 201755.4355.6055.1755.4555.26143,500
Oct 04, 201755.9056.2055.0455.2255.03142,600
Oct 03, 201756.3956.5055.8756.0955.90171,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...