$44.70 -0.23 (%) Kaman Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201644.9845.2344.5344.7071,805
8/25/201644.8144.9544.5844.9366,387
8/24/201644.7145.1344.5144.8980,078
8/23/201644.8744.9944.6244.8478,324
8/22/201644.6044.7844.1344.6946,003
8/19/201644.5644.8944.2544.7085,613
8/18/201644.1144.6844.0944.65328,135
8/17/201643.9744.3243.7744.1654,611
8/16/201644.0144.2243.8444.1058,631
8/15/201643.8344.2643.8344.22252,579
8/12/201644.0544.0843.8143.8384,810
8/11/201643.9244.1543.8743.9883,302
8/10/201643.8744.1943.6443.9570,872
8/9/201643.9044.1043.8343.9157,296
8/8/201643.6843.8943.6243.8780,225
8/5/201643.2243.9043.1143.75102,411
8/4/201643.0143.6343.0143.1771,586
8/3/201642.6943.1942.3043.0574,016
8/2/201642.9743.1342.5942.7385,397
8/1/201643.0543.4242.4543.10114,968
7/29/201642.3343.3941.6443.16178,486
7/28/201642.1842.5142.0542.2576,029
7/27/201642.3342.7842.2242.4380,631
7/26/201642.2242.5442.1742.3669,171
7/25/201642.3342.6442.1442.1750,788
7/22/201642.3742.6142.0942.44167,143
7/21/201642.7443.0042.2642.41119,558
7/20/201642.6343.1742.3142.8472,628
7/19/201643.1343.2042.6942.8093,396
7/18/201642.8143.5642.8143.12125,914
7/15/201643.9044.0043.5443.64203,275
7/14/201643.8344.0743.5143.66114,867
7/13/201643.9043.9843.3943.74116,846
7/12/201643.6943.9643.1743.63221,536
7/11/201643.0543.6743.0543.55246,279
7/8/201642.5743.2942.3942.97144,436
7/7/201642.2242.5741.9242.1549,070
7/6/201641.9242.3241.6442.1675,027
7/5/201642.2542.3141.7042.1374,576
7/1/201642.2942.7642.1142.3786,603
6/30/201641.4042.5441.3842.52137,292
6/29/201640.8741.3040.8741.2466,891
6/28/201641.0541.4740.4740.5584,975
6/27/201641.3241.3840.4840.89136,649
6/24/201641.4642.2541.3641.62209,531
6/23/201642.6142.9842.4542.7058,414
6/22/201642.4842.6142.1242.2164,887
6/21/201642.7542.7542.1542.4561,483
6/20/201642.6143.3342.4542.75108,249
6/17/201642.6342.6342.0642.31154,623
6/16/201642.4442.7341.9242.6563,751
6/15/201642.9243.0842.4142.4875,193
6/14/201642.5543.0042.0842.9276,780
6/13/201642.8743.1242.5642.69115,880
6/10/201643.3943.3942.9143.1073,851
6/9/201643.4243.5843.0543.4194,884
6/8/201643.3343.8243.3343.69105,707
6/7/201643.3743.8143.1943.37130,355
6/6/201643.0143.5042.8443.3894,935
6/3/201642.8443.1142.6942.9392,466
6/2/201642.5942.9442.4342.92115,472
6/1/201642.6142.9142.1842.8482,621
5/31/201642.5142.9942.2242.71121,268
5/27/201642.2942.7042.1142.4365,797
5/26/201642.2142.6042.0342.3598,674
5/25/201642.1942.6341.9742.51107,207
5/24/201641.2142.3141.2142.09144,586
5/23/201641.1841.4740.9041.0691,900
5/20/201641.0141.3540.8141.2986,203
5/19/201641.0341.2040.4340.8272,909
5/18/201641.3141.7040.9241.1555,740
5/17/201641.6141.9541.0841.5298,624
5/16/201641.7041.9141.3941.7590,013
5/13/201641.6942.0541.3041.5097,809
5/12/201642.0442.3941.4541.7799,229
5/11/201642.0542.0541.5441.6254,963
5/10/201641.7142.1641.2741.90108,238
5/9/201641.6241.8841.3541.5572,049
5/6/201641.0941.7141.0941.67120,572
5/5/201641.9442.1841.2141.34137,894
5/4/201642.2042.7541.2741.63142,195
5/3/201641.9342.3741.1541.8994,425
5/2/201642.2742.3841.9542.2385,199
4/29/201641.9142.4141.6542.09108,853
4/28/201642.3542.6442.0242.16112,900
4/27/201642.4042.8542.1942.70113,005
4/26/201642.4042.4041.8042.2892,211
4/25/201642.3742.3741.5041.92121,740
4/22/201641.7742.4941.7742.4083,840
4/21/201641.9042.2441.7841.8664,870
4/20/201642.2342.4241.8341.92119,589
4/19/201642.3942.7042.2042.3679,203
4/18/201642.1542.4242.1242.2764,158
4/15/201642.1042.5041.9442.1646,171
4/14/201641.8542.3741.5442.2687,462
4/13/201641.9642.2141.3442.18138,517
4/12/201641.5341.9441.2741.40135,943
4/11/201641.8741.9741.5341.5995,153
4/8/201641.5741.9641.2741.5683,005
4/7/201641.2641.6041.0041.34158,522
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center