$41.97 -0.07 (%) Kaman Corp - NYSE

Mar. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KAMN historical data

Date Open High Low Close Volume
3/3/201542.0042.1941.5041.9799,278
3/2/201541.5042.2541.2942.04131,698
2/27/201541.2541.7341.0741.50140,108
2/26/201541.0241.6340.9141.2767,968
2/25/201540.7141.4040.5441.17114,453
2/24/201539.7240.8839.4040.76247,866
2/23/201539.6139.6638.8939.03108,981
2/20/201539.1939.6439.0039.5584,989
2/19/201539.4239.8239.2239.4657,755
2/18/201539.7139.7339.3839.5066,549
2/17/201539.5739.7339.2539.6647,155
2/13/201539.5139.8639.1739.5493,944
2/12/201539.4439.7339.2939.5453,649
2/11/201539.1139.5238.7439.3085,665
2/10/201539.8139.8138.8039.29119,678
2/9/201539.6239.9839.3639.50121,129
2/6/201539.4039.8339.2439.7592,839
2/5/201539.1939.6939.0039.4272,007
2/4/201539.2339.4738.6738.8461,415
2/3/201538.6739.7638.6039.52106,093
2/2/201538.0538.6737.9638.38136,496
1/30/201538.6039.0437.9638.0290,643
1/29/201538.2439.0238.0838.96156,058
1/28/201538.6138.6237.6838.05102,895
1/27/201538.4538.8438.1838.3349,288
1/26/201538.6938.9938.1538.8256,155
1/23/201538.7939.1538.3938.7376,236
1/22/201538.3138.9837.8238.8358,972
1/21/201537.8738.3537.7137.9859,811
1/20/201538.5238.6037.7738.0751,826
1/16/201537.6638.4737.6638.4064,786
1/15/201538.6338.6837.5437.88129,933
1/14/201537.8638.7437.8638.4142,095
1/13/201538.4538.5637.6538.32122,865
1/12/201538.2038.5037.7638.01162,253
1/9/201538.7138.7938.2038.2969,180
1/8/201538.5838.9938.3838.7668,543
1/7/201538.5338.5337.7638.2072,166
1/6/201538.8238.8937.6738.1574,000
1/5/201539.5039.5238.4838.8766,321
1/2/201540.2640.2638.9639.6574,929
12/31/201440.4940.6040.0240.0954,210
12/30/201440.5240.6740.2740.3031,051
12/29/201440.5340.9540.4340.6146,130
12/26/201440.3140.5940.1840.4045,124
12/24/201440.5240.6239.9040.1743,457
12/23/201440.2640.5839.8240.3147,149
12/22/201439.7540.3039.6539.8267,841
12/19/201439.3039.5538.9639.53221,237
12/18/201439.0839.6838.5339.3388,016
12/17/201438.0738.7137.5238.6895,145
12/16/201437.7438.4437.4337.8784,674
12/15/201438.5038.5537.6337.7392,721
12/12/201438.2638.6137.9938.21122,175
12/11/201439.1739.7138.8238.9152,383
12/10/201439.6739.8338.8539.0484,571
12/9/201438.7440.0338.6639.8589,054
12/8/201439.5940.0038.8638.9777,587
12/5/201439.3940.2239.3839.7073,304
12/4/201439.7639.9339.3439.41115,767
12/3/201439.0840.0138.9539.70145,892
12/2/201439.0539.3938.6838.9793,735
12/1/201439.3639.3638.7738.89112,383
11/28/201440.1740.2039.2839.3448,037
11/26/201440.0740.4739.9940.12214,977
11/25/201440.1540.2539.8240.0649,741
11/24/201439.9440.4439.9439.9889,016
11/21/201440.0240.4539.6639.8973,221
11/20/201439.8139.9839.6539.86125,038
11/19/201440.5040.5039.5039.83163,816
11/18/201440.4540.7640.1240.4767,713
11/17/201440.7540.9340.2940.3864,012
11/14/201441.2141.3540.8440.8681,832
11/13/201441.4841.7441.0541.1371,284
11/12/201440.8841.6940.8041.52101,176
11/11/201441.5641.5640.7540.96101,695
11/10/201441.4641.5541.1941.4477,462
11/7/201440.8741.3840.3641.25109,195
11/6/201440.7040.9740.4240.8484,758
11/5/201441.0641.0640.4440.58129,016
11/4/201439.8841.4239.8840.93259,643
11/3/201443.1443.1542.2942.561,001,750
10/31/201443.4943.4942.6943.06199,263
10/30/201442.1442.9242.0842.6592,208
10/29/201442.2242.6241.7742.1847,052
10/28/201441.5042.4441.1342.28118,210
10/27/201440.7041.3540.4041.1173,476
10/24/201440.8740.9040.4940.8340,807
10/23/201440.4641.0040.2340.7366,220
10/22/201440.7140.9640.0140.1561,743
10/21/201439.8040.6039.6040.5445,585
10/20/201439.3139.7239.2839.5059,726
10/17/201440.2840.3339.3439.3691,113
10/16/201439.3140.2739.2739.8188,383
10/15/201438.6539.9438.1439.72106,951
10/14/201439.2939.4338.7939.00199,281
10/13/201439.0239.3838.8339.02117,762
10/10/201439.1439.6038.9239.04209,761
10/9/201439.9839.9839.1839.34104,175
10/8/201438.9640.1338.9540.00123,707
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center