Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Kaman Corporation (KAMN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.73+0.29 (+0.84%)
At close: 04:00PM EDT
34.73 -0.04 (-0.12%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202234.2734.8634.1034.7334.7384,500
Aug 17, 202234.7435.0634.3534.4434.4492,700
Aug 16, 202234.4835.3134.0735.2735.27115,900
Aug 15, 202234.3934.6233.9134.2434.24152,600
Aug 12, 202233.6634.8833.0734.8734.87194,700
Aug 11, 202233.5334.0033.4333.6533.65174,100
Aug 10, 202232.4133.4032.3033.2333.23207,100
Aug 09, 202231.9732.1831.4431.9431.94145,600
Aug 08, 202231.7232.6031.7231.9731.97186,400
Aug 05, 202230.5231.7030.0131.6731.67198,800
Aug 04, 202231.2331.6931.1231.3131.3189,100
Aug 03, 202231.3631.5330.4231.3531.35125,300
Aug 02, 202231.6931.9831.3531.4231.4281,000
Aug 01, 202230.7031.9530.5431.7731.77145,900
Jul 29, 202230.2230.9830.1930.7830.78194,900
Jul 28, 202230.2530.4929.9030.4230.4293,300
Jul 27, 202229.9730.0629.6229.9829.98125,400
Jul 26, 202229.8230.1929.7429.7829.7873,600
Jul 25, 202229.7330.0529.4729.8029.80136,500
Jul 22, 202230.5430.5429.4129.7329.73126,500
Jul 21, 202230.5830.5929.8330.3030.30155,000
Jul 20, 202230.4831.0030.4130.8730.87210,900
Jul 19, 202229.1330.7629.1330.6030.60246,700
Jul 18, 202230.0030.2828.5928.7228.72151,900
Jul 15, 202228.8629.9528.1929.6229.62210,400
Jul 14, 202228.4128.6827.9428.2528.25207,900
Jul 13, 202228.9129.3428.8828.9428.9490,200
Jul 12, 202229.1229.9029.1229.5229.52117,100
Jul 11, 202229.6529.7829.2829.4929.4985,200
Jul 08, 202230.1130.5029.6929.9229.9275,200
Jul 07, 202230.0430.6229.9130.2730.27118,300
Jul 06, 202230.2130.3329.1729.8229.82145,700
Jul 05, 202231.0631.0729.6730.2130.21242,100
Jul 01, 202231.2131.8130.8731.6031.60375,100
Jun 30, 202230.5031.2530.1931.2531.25237,500
Jun 29, 202231.3931.7530.6230.9230.92157,500
Jun 28, 202232.4232.9431.4631.5131.51142,000
Jun 27, 202231.7932.3731.2631.9831.98166,200
Jun 24, 202231.1732.1231.1731.4331.43362,400
Jun 23, 202232.1032.1030.4630.9430.94129,900
Jun 22, 202232.3832.6731.6931.9431.94155,600
Jun 21, 202232.5533.2431.4832.7932.79293,100
Jun 17, 202233.2933.4232.1832.1832.18836,600
Jun 16, 202234.4434.4432.9133.1833.18218,000
Jun 15, 202235.3235.8834.6335.0035.00171,100
Jun 14, 202235.9635.9634.4034.8434.84177,000
Jun 13, 202235.8836.0334.6835.3135.31193,600
Jun 10, 202237.2737.5035.8236.2436.24173,800
Jun 09, 202237.8138.5137.5837.9837.98188,200
Jun 08, 202237.9838.2137.7038.0938.09113,200
Jun 07, 202237.1338.3637.1338.2938.29136,200
Jun 06, 202237.7037.7937.2637.6437.64152,700
Jun 03, 202236.7437.6636.6837.4437.44182,900
Jun 02, 202236.5437.1536.0737.1237.12227,400
Jun 01, 202236.5636.5635.6636.3236.32136,100
May 31, 202235.8236.3635.3936.2136.21205,400
May 27, 202236.0536.4635.7536.2536.25126,600
May 26, 202236.0836.3035.7535.8435.84139,000
May 25, 202235.4836.2535.4835.7835.78168,700
May 24, 202235.0135.6834.7335.3335.33160,100
May 23, 202233.5735.6633.3235.2935.29248,700
May 20, 202234.0434.0632.3132.9232.92141,500
May 19, 202234.4935.2633.5433.6433.64247,000
May 18, 202235.0435.8434.8635.0335.03210,700
May 17, 202234.3535.4634.3235.2435.24144,900
May 16, 202234.0034.4233.7833.9333.93117,300
May 13, 202233.4734.1133.3833.8533.85104,800
May 12, 202232.9333.5632.5433.1933.19149,600
May 11, 202234.0734.8732.7832.9532.95190,900
May 10, 202235.3035.3533.6533.8833.88208,300
May 09, 202234.4935.1234.4934.8934.89265,100
May 06, 202234.7035.2834.1034.9134.91183,100
May 05, 202235.8236.4034.2234.6434.64201,400
May 04, 202235.5836.3135.1336.1036.10219,800
May 03, 202237.3037.3034.4635.6835.68336,700
May 02, 202239.1739.7737.6938.2038.20214,800
Apr 29, 202240.4640.5138.8739.0139.01124,400
Apr 28, 202240.3140.9739.6440.6740.67112,800
Apr 27, 202240.3440.9439.7939.9239.92209,600
Apr 26, 202241.0641.3040.0240.4040.40245,900
Apr 25, 202243.5043.5140.8641.3241.32263,700
Apr 22, 202245.1345.6743.8943.9743.97207,900
Apr 21, 202245.0146.5045.0145.4345.43227,900
Apr 20, 202244.1845.1444.0844.1144.11191,200
Apr 19, 202242.7844.1742.7844.0844.08200,200
Apr 18, 202242.4043.2642.3142.6442.64153,700
Apr 14, 202242.1142.9742.0742.6642.6692,300
Apr 13, 202241.5342.3641.5041.9941.99180,500
Apr 12, 202241.4742.3241.2741.5141.51215,600
Apr 11, 202241.0841.6540.9841.1841.18212,400
Apr 08, 202242.2442.3040.8540.9940.99162,700
Apr 07, 202242.1042.5841.6042.3942.39169,100
Apr 06, 202242.2542.3741.4741.9041.90230,800
Apr 05, 202243.4143.5742.1642.4442.44189,700
Apr 04, 202243.4443.4442.5843.3243.32166,100
Apr 01, 202243.7343.7742.5643.2543.25209,400
Mar 31, 202243.3644.2243.2143.4843.48185,300
Mar 30, 202244.8845.4343.4743.5943.5998,300
Mar 29, 202244.6045.2344.6044.8244.82180,500
Mar 28, 202245.0345.0343.9444.7144.71216,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement