U.S. Markets close in 5 hrs 13 mins

Kaman Corporation (KAMN)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.74-0.09 (-0.18%)
As of 10:44AM EDT. Market open.
People also watch
ESLCWKAIGFFTGI
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 201750.8150.9550.5150.7450.748,603
Jul 21, 201751.2751.2750.3650.8350.83208,400
Jul 20, 201750.7851.0850.3850.8750.8762,200
Jul 19, 201750.5451.1350.5450.7950.79153,100
Jul 18, 201750.5450.6050.1150.5150.51130,500
Jul 17, 201750.6051.2050.3350.6750.67147,300
Jul 14, 201750.5351.0150.1750.6650.66116,800
Jul 13, 201750.7650.9250.1150.5450.54226,400
Jul 12, 201751.0751.8250.6050.7750.77236,200
Jul 11, 201750.6050.6550.0150.5650.56144,300
Jul 10, 201750.5251.0450.3550.5950.59160,600
Jul 07, 201750.6050.7650.2050.6550.6570,500
Jul 06, 201750.3850.7149.7550.4050.40146,200
Jul 05, 201750.0250.5449.5650.5050.50223,500
Jul 03, 201750.0850.4249.9050.0150.0164,600
Jun 30, 201749.1650.1448.9549.8749.87182,800
Jun 29, 201749.5150.1848.7849.0049.00154,100
Jun 28, 201749.1149.8149.0449.4349.43172,000
Jun 27, 201749.6049.8048.8848.8848.88168,100
Jun 26, 201749.7050.0349.0349.4349.43337,800
Jun 23, 201749.9850.2249.5749.8249.82289,200
Jun 22, 201749.6750.0749.4549.9849.98160,500
Jun 21, 201750.5050.7149.7349.7749.77247,400
Jun 20, 201750.4651.0149.8350.3950.39239,600
Jun 19, 201750.8551.3750.6950.9250.92187,100
Jun 16, 201750.3450.8050.2250.7450.74299,900
Jun 16, 20170.2 Dividend
Jun 15, 201750.5051.2950.5050.9750.77176,500
Jun 14, 201751.2651.6550.8451.0650.86243,300
Jun 13, 201751.0551.7450.8851.2351.03224,300
Jun 12, 201752.1752.3250.9950.9950.79425,300
Jun 09, 201750.8652.3450.6652.1751.97366,600
Jun 08, 201749.6351.0049.2850.7850.58257,100
Jun 07, 201749.3050.1549.2549.6249.43332,500
Jun 06, 201749.3549.6849.0049.3549.16195,000
Jun 05, 201749.8750.2449.5449.5549.36256,400
Jun 02, 201749.2550.1048.9049.8749.67165,700
Jun 01, 201748.4649.1148.1249.1048.91154,600
May 31, 201747.4748.5047.4348.3148.12148,200
May 30, 201747.9648.0747.6447.9147.72177,100
May 26, 201748.2248.2447.9048.1247.93105,100
May 25, 201748.1248.3447.8148.2148.02157,000
May 24, 201748.0448.3547.7447.8847.69125,400
May 23, 201748.3048.3047.8247.9147.72234,900
May 22, 201747.8548.4947.6148.2448.05342,200
May 19, 201747.7848.1847.5447.8047.61166,800
May 18, 201747.6948.0747.2347.7447.55272,200
May 17, 201748.6448.6447.6747.8047.61319,700
May 16, 201748.9048.9048.1148.6448.45187,500
May 15, 201748.7449.1548.4348.7248.53405,700
May 12, 201748.7949.1848.2548.5248.33247,000
May 11, 201749.6149.6948.8549.0248.83310,100
May 10, 201750.1150.1148.9949.7149.51440,900
May 09, 201751.5951.7549.6250.0049.802,212,500
May 08, 201746.0052.2145.5052.2152.011,788,000
May 05, 201747.2247.3846.6547.0146.83203,900
May 04, 201746.8647.3445.8547.0146.83307,900
May 03, 201747.7348.0947.4347.6047.41139,900
May 02, 201747.8948.1647.5347.9547.76143,400
May 01, 201748.0148.2647.5747.8747.68241,900
Apr 28, 201748.0948.1847.3048.0147.82175,100
Apr 27, 201748.1548.4447.6847.9447.75274,400
Apr 26, 201747.5848.3747.5848.1047.91134,000
Apr 25, 201747.9048.3147.7547.7947.60123,300
Apr 24, 201747.7347.8147.4147.6947.5075,400
Apr 21, 201746.8847.3046.7647.0546.87123,000
Apr 20, 201746.6347.1446.3546.8046.6282,800
Apr 19, 201746.5646.5946.3346.4446.26109,100
Apr 18, 201746.1746.3745.7946.3546.1789,400
Apr 17, 201746.3846.5046.0246.4146.2379,800
Apr 13, 201746.7046.8746.0246.1645.98226,000
Apr 12, 201747.1847.1846.4246.7946.61183,200
Apr 11, 201746.9047.4746.7247.4047.21233,400
Apr 10, 201747.0047.5746.7747.1146.9395,000
Apr 07, 201747.2347.4046.8447.1046.9292,100
Apr 06, 201747.4447.5846.8847.1446.96201,800
Apr 05, 201747.8148.0947.2547.3847.19154,000
Apr 04, 201747.9148.2347.3347.6347.44133,100
Apr 03, 201748.1548.6547.5247.8447.65144,500
Mar 31, 201747.9948.4547.8648.1347.94150,200
Mar 30, 201747.7848.0847.7048.0547.8691,000
Mar 29, 201747.7047.8347.3747.7347.5487,800
Mar 28, 201747.3547.9647.0447.7547.5697,100
Mar 27, 201746.9647.5946.6647.5147.32101,200
Mar 24, 201747.7547.8747.2347.4847.29136,400
Mar 23, 201747.4747.8947.2747.6747.48133,300
Mar 22, 201747.9048.2947.4947.9147.72143,500
Mar 21, 201748.7848.8547.8448.0247.83112,900
Mar 20, 201748.7248.8148.3348.6648.4770,500
Mar 17, 201748.4548.7648.4448.7448.55239,500
Mar 17, 20170.2 Dividend
Mar 16, 201748.6948.8948.4648.6748.2890,100
Mar 15, 201748.5048.8848.3748.6648.27144,200
Mar 14, 201748.2548.5248.2548.3547.96114,300
Mar 13, 201748.6848.9048.3348.5648.17143,500
Mar 10, 201749.0049.0848.4848.7048.31120,100
Mar 09, 201749.3249.4948.7048.7548.36168,400
Mar 08, 201749.8950.0549.4849.4949.09150,300
Mar 07, 201749.9750.3049.9249.9749.57147,000
Mar 06, 201749.8850.4349.6250.1649.76152,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...