KAMN - Kaman Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201755.3555.7355.3455.6255.62115,600
Oct 17, 201755.3955.7655.1955.2855.2877,100
Oct 16, 201755.8556.5455.5255.5655.5699,400
Oct 13, 201755.7756.0955.5855.6855.6865,300
Oct 12, 201755.4055.9655.4055.6655.66103,800
Oct 11, 201755.5555.9355.2655.4555.4594,500
Oct 10, 201755.8855.9855.1155.5955.59107,200
Oct 09, 201755.4355.7455.3755.6055.6075,300
Oct 06, 201755.2055.7655.1455.4355.4384,300
Oct 05, 201755.4355.6055.1755.4555.45143,500
Oct 04, 201755.9056.2055.0455.2255.22142,600
Oct 03, 201756.3956.5055.8756.0956.09171,700
Oct 02, 201755.8956.3055.2756.2856.28180,200
Sep 29, 201754.7256.3854.7255.7855.78286,600
Sep 28, 201753.7954.7653.5754.7054.70199,500
Sep 27, 201754.0554.3953.5853.9853.98201,200
Sep 26, 201753.3054.7553.3054.0054.00373,200
Sep 25, 201752.6553.2552.4553.2453.24114,300
Sep 22, 201752.1552.9752.1552.5752.57151,300
Sep 21, 201751.8352.2251.7252.1552.15139,100
Sep 20, 201751.4552.0551.3751.8151.81130,600
Sep 19, 201750.9451.5750.9451.3451.3495,000
Sep 18, 201750.0151.2149.8651.0451.04277,800
Sep 18, 20170.2 Dividend
Sep 15, 201750.2650.5249.8650.1249.92434,900
Sep 14, 201750.0950.5349.9550.1649.96138,500
Sep 13, 201750.1650.5249.8750.1549.9592,100
Sep 12, 201749.6950.3049.4250.2650.06124,400
Sep 11, 201749.3649.9249.3249.5749.37105,200
Sep 08, 201748.6149.2348.3849.1848.9889,600
Sep 07, 201749.1549.1548.2448.6948.5081,400
Sep 06, 201749.0549.1248.6448.9248.7264,000
Sep 05, 201749.2749.5348.7448.8948.6983,100
Sep 01, 201749.1549.4448.9349.3849.1866,500
Aug 31, 201749.0349.1148.7749.0448.8497,300
Aug 30, 201748.4949.1048.4348.8848.6862,800
Aug 29, 201748.1348.7548.0548.5448.35110,800
Aug 28, 201748.3948.5448.1748.3848.1995,000
Aug 25, 201748.0448.4047.9748.2348.0451,600
Aug 24, 201748.0848.1847.6647.9247.7361,400
Aug 23, 201748.4348.7747.9848.0147.8274,700
Aug 22, 201748.3848.6248.0948.5948.40180,400
Aug 21, 201748.6948.6948.0248.2248.0390,400
Aug 18, 201748.4548.9748.0248.7748.58282,700
Aug 17, 201749.3649.4948.5348.5548.36116,600
Aug 16, 201749.7249.9149.3549.5449.3492,600
Aug 15, 201750.0750.0749.2949.6049.40140,900
Aug 14, 201749.8950.1649.6149.9549.75151,900
Aug 11, 201749.5650.2248.9849.5449.34159,600
Aug 10, 201750.4350.4349.6349.9149.71158,900
Aug 09, 201750.8150.9450.2950.5550.35155,000
Aug 08, 201750.8651.2650.5050.9850.78105,400
Aug 07, 201750.9350.9750.4550.8550.6581,100
Aug 04, 201750.8151.1250.4350.9650.7680,300
Aug 03, 201750.7851.0050.5050.7650.56134,700
Aug 02, 201751.4051.5050.3350.7750.57456,900
Aug 01, 201750.5052.2650.5051.3451.14181,300
Jul 31, 201751.2751.4050.7251.1250.92147,900
Jul 28, 201751.2251.2350.8251.1750.97137,600
Jul 27, 201751.1651.5150.7951.3351.1397,600
Jul 26, 201751.4851.4850.7651.0250.82132,800
Jul 25, 201751.3051.4450.7551.4051.19187,000
Jul 24, 201750.8151.0250.3250.5350.3380,000
Jul 21, 201751.2751.2750.3650.8350.63209,900
Jul 20, 201750.7851.0850.3850.8750.6762,200
Jul 19, 201750.5451.1350.5450.7950.59153,100
Jul 18, 201750.5450.6050.1150.5150.31130,500
Jul 17, 201750.6051.2050.3350.6750.47147,300
Jul 14, 201750.5351.0150.1750.6650.46116,800
Jul 13, 201750.7650.9250.1150.5450.34226,400
Jul 12, 201751.0751.8250.6050.7750.57236,200
Jul 11, 201750.6050.6550.0150.5650.36144,300
Jul 10, 201750.5251.0450.3550.5950.39160,600
Jul 07, 201750.6050.7650.2050.6550.4570,500
Jul 06, 201750.3850.7149.7550.4050.20146,200
Jul 05, 201750.0250.5449.5650.5050.30223,500
Jul 03, 201750.0850.4249.9050.0149.8164,600
Jun 30, 201749.1650.1448.9549.8749.67184,800
Jun 29, 201749.5150.1848.7849.0048.80154,100
Jun 28, 201749.1149.8149.0449.4349.23172,000
Jun 27, 201749.6049.8048.8848.8848.68168,100
Jun 26, 201749.7050.0349.0349.4349.23337,800
Jun 23, 201749.9850.2249.5749.8249.62289,200
Jun 22, 201749.6750.0749.4549.9849.78160,500
Jun 21, 201750.5050.7149.7349.7749.57247,400
Jun 20, 201750.4651.0149.8350.3950.19239,600
Jun 19, 201750.8551.3750.6950.9250.72187,100
Jun 16, 201750.3450.8050.2250.7450.54299,900
Jun 16, 20170.2 Dividend
Jun 15, 201750.5051.2950.5050.9750.57176,500
Jun 14, 201751.2651.6550.8451.0650.66243,300
Jun 13, 201751.0551.7450.8851.2350.83224,300
Jun 12, 201752.1752.3250.9950.9950.59425,300
Jun 09, 201750.8652.3450.6652.1751.76366,600
Jun 08, 201749.6351.0049.2850.7850.38257,100
Jun 07, 201749.3050.1549.2549.6249.23332,500
Jun 06, 201749.3549.6849.0049.3548.96195,000
Jun 05, 201749.8750.2449.5449.5549.16256,400
Jun 02, 201749.2550.1048.9049.8749.48165,700
Jun 01, 201748.4649.1148.1249.1048.71154,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...