$41.78 +0.03 (%) Kaman Corp - NYSE

Apr. 27, 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
4/24/201541.8641.9041.4241.7547,592
4/23/201541.7842.0741.6941.8857,313
4/22/201541.5941.9941.2641.8259,493
4/21/201541.9041.9641.5441.6990,568
4/20/201541.5142.2341.5141.8681,896
4/17/201541.7741.7741.0041.2466,796
4/16/201542.2842.4841.8942.0337,092
4/15/201542.4742.5842.0942.2269,925
4/14/201542.2042.6341.9242.4382,424
4/13/201541.9942.3341.9442.1328,757
4/10/201541.8742.0341.5441.96109,384
4/9/201542.3342.3341.5141.62118,262
4/8/201542.1042.5341.9342.1976,225
4/7/201542.2542.5541.9742.0364,551
4/6/201542.1842.7242.0042.35172,128
4/2/201542.2442.7242.1042.3171,563
4/1/201542.2942.5842.0542.3462,454
3/31/201542.2642.6941.9142.43118,529
3/30/201542.3942.8242.2242.2695,837
3/27/201542.1242.4341.7042.2159,448
3/26/201541.8642.3541.7242.1548,425
3/25/201542.5442.7541.8941.9274,284
3/24/201542.3842.7542.1542.6059,122
3/23/201542.1142.5042.0042.4564,357
3/20/201542.1342.5041.9542.23325,300
3/19/201542.0042.1341.7842.0039,664
3/18/201541.8642.4041.8542.2192,809
3/17/201541.4042.0641.4041.92109,043
3/16/201541.8942.2741.4941.69137,145
3/13/201541.7141.8540.9241.6271,945
3/12/201541.5842.1041.4341.85100,122
3/11/201540.8441.3240.4241.2493,307
3/10/201540.8741.1740.4640.75114,618
3/9/201541.2641.5140.9741.2385,769
3/6/201541.1941.8041.0041.1088,601
3/5/201541.3041.7941.1141.57122,869
3/4/201541.7341.8241.2641.3456,612
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center