KAMN - Kaman Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201955.2056.6754.5856.4056.40137,200
Aug 15, 201955.6255.8554.5854.8554.85130,100
Aug 14, 201956.6756.8855.4555.4655.46144,600
Aug 13, 201957.2558.9257.2557.7657.7681,300
Aug 12, 201957.8058.0457.2557.4257.4269,200
Aug 09, 201958.3758.5958.0758.2558.25122,600
Aug 08, 201957.0758.8157.0758.5858.58152,100
Aug 07, 201956.5157.3356.0256.6956.69162,000
Aug 06, 201956.6057.2356.0956.8056.80118,300
Aug 05, 201957.3157.6056.0956.4856.48148,200
Aug 02, 201959.7859.9758.1658.2758.27245,300
Aug 01, 201960.2561.3159.0060.0060.00279,900
Jul 31, 201963.9964.9863.3163.4063.40234,900
Jul 30, 201962.4964.0262.3863.9663.9694,700
Jul 29, 201963.2663.4262.8362.8962.89112,000
Jul 26, 201962.5163.7162.5163.4163.4177,900
Jul 25, 201963.2463.6262.5062.5162.5192,200
Jul 24, 201961.1563.2261.1563.0563.05152,100
Jul 23, 201960.9762.1160.5461.7761.77141,400
Jul 22, 201960.3660.8560.1160.7660.76114,800
Jul 19, 201960.5761.2260.4460.4560.45105,500
Jul 18, 201960.5961.0160.3460.5660.5674,600
Jul 17, 201961.6661.7460.5961.0661.0694,600
Jul 16, 201961.5362.1661.0061.8461.84155,000
Jul 15, 201961.5361.7660.7961.4361.43106,800
Jul 12, 201960.7161.8160.6661.4961.49100,800
Jul 11, 201960.9261.3259.6360.4960.49147,700
Jul 10, 201962.3262.7661.1661.2661.26157,400
Jul 09, 201962.7562.7562.3762.5562.5562,500
Jul 08, 201963.4064.0062.6863.1663.1687,100
Jul 05, 201963.1263.6162.3863.4863.4850,600
Jul 03, 201963.1663.5862.7863.5663.5638,300
Jul 02, 201963.2863.7462.8063.1363.13302,500
Jul 01, 201964.3264.4663.1963.4563.45221,500
Jun 28, 201964.1964.6063.3363.6963.691,049,200
Jun 27, 201963.3564.1863.0764.1264.12290,000
Jun 26, 201963.8364.8161.9663.4663.46336,500
Jun 25, 201961.0062.7261.0062.2562.25201,400
Jun 24, 201961.0461.5260.8760.8760.8799,500
Jun 21, 201960.7161.8860.5260.9560.95178,000
Jun 20, 201960.8161.2460.1761.0661.0660,100
Jun 19, 201959.8760.6459.8360.1760.1796,800
Jun 18, 201959.6660.5759.6659.9759.9759,400
Jun 17, 201959.5959.7158.8859.3459.3482,200
Jun 17, 20190.2 Dividend
Jun 14, 201959.4459.9659.2359.6559.4584,900
Jun 13, 201959.3259.7258.8459.4959.2993,100
Jun 12, 201958.5159.2358.0859.1558.9558,100
Jun 11, 201959.1759.5358.3158.4858.2873,800
Jun 10, 201958.8259.0858.4558.7258.5242,600
Jun 07, 201958.1158.5857.9858.5658.3643,300
Jun 06, 201958.1758.1857.1157.9357.7439,100
Jun 05, 201958.2358.9157.6158.1657.9690,700
Jun 04, 201957.5758.3957.2258.3558.1567,200
Jun 03, 201955.6956.8655.6156.5956.4091,300
May 31, 201956.0956.4355.2855.6155.4288,800
May 30, 201956.8357.2356.0156.5956.4049,300
May 29, 201957.1358.0256.1656.8356.64148,100
May 28, 201958.1658.3157.5057.5657.3773,000
May 24, 201957.8858.1657.5858.0857.8940,400
May 23, 201957.8258.3857.2457.5957.40153,800
May 22, 201959.1359.2858.0658.4758.27171,600
May 21, 201959.0159.7059.0059.4259.2282,800
May 20, 201958.0159.0258.0158.7558.5572,500
May 17, 201958.7459.1558.0758.4058.2079,900
May 16, 201959.2059.6658.9759.2959.0979,900
May 15, 201958.7459.2758.3159.1158.9175,900
May 14, 201960.0760.0758.1559.2259.02158,000
May 13, 201959.9660.2059.1859.9159.71123,900
May 10, 201960.5761.1459.6161.0460.8491,600
May 09, 201960.3761.1959.9760.8560.6580,300
May 08, 201961.1061.5660.7560.9460.7478,500
May 07, 201961.7861.7960.5161.0160.8195,600
May 06, 201961.8562.7961.6262.2162.00129,700
May 03, 201960.8162.9260.7062.7462.53139,100
May 02, 201963.4063.6559.5760.7060.50172,100
May 01, 201962.3862.8661.7262.2562.04257,300
Apr 30, 201962.6162.7461.5261.9161.70125,300
Apr 29, 201961.9362.6761.9362.5762.36129,500
Apr 26, 201961.4262.0261.4261.8561.6449,300
Apr 25, 201962.0362.2660.6061.2361.0262,200
Apr 24, 201961.3862.4161.3862.1561.9453,800
Apr 23, 201960.6062.0460.5561.5961.3857,800
Apr 22, 201960.7860.8760.2460.5560.3563,300
Apr 18, 201960.5461.2360.3360.9360.7342,000
Apr 17, 201961.0361.5560.2760.4160.2175,200
Apr 16, 201960.8161.2360.4460.6160.4168,300
Apr 15, 201961.0061.1460.4060.6460.4438,700
Apr 12, 201960.7161.0060.3860.9160.7170,700
Apr 11, 201959.7360.3059.6760.2960.0993,600
Apr 10, 201958.9659.9858.6059.5759.37129,500
Apr 09, 201959.5959.6358.5958.9558.75124,100
Apr 08, 201960.0960.4559.9760.0759.8798,500
Apr 05, 201959.6860.5759.6860.4660.2679,700
Apr 04, 201958.6259.5958.6259.5859.3872,800
Apr 03, 201959.1859.3558.3358.5858.3889,700
Apr 02, 201959.1959.6958.7358.8458.6492,300
Apr 01, 201958.8059.7258.7959.1658.9672,400
Mar 29, 201958.6059.1658.1258.4458.24120,000
Mar 28, 201957.6858.4057.3758.2458.0490,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...