$38.83 +0.11 (%) Kaman Corp - NYSE

Aug. 31, 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
8/31/201538.6138.9738.3538.8393,256
8/28/201538.4839.0438.4838.72104,291
8/27/201539.0039.0138.2838.7167,666
8/26/201538.2938.3937.3838.23131,446
8/25/201539.4339.4337.4537.59139,939
8/24/201538.0139.1937.8438.12143,241
8/21/201538.4539.4138.4539.03128,304
8/20/201539.0139.4439.0039.3189,357
8/19/201539.4139.6439.0539.3651,652
8/18/201539.7539.8839.4739.5655,251
8/17/201539.5540.0939.3739.9451,974
8/14/201539.4339.8939.3939.7846,620
8/13/201539.5139.7939.2639.53106,197
8/12/201539.6139.9139.2939.67132,114
8/11/201539.9640.0139.4539.7276,574
8/10/201539.5240.3339.5240.1592,840
8/7/201539.4739.7639.2339.5780,692
8/6/201539.2639.7439.0639.5894,466
8/5/201539.4439.5739.0539.2699,630
8/4/201539.1839.6839.0039.1776,896
8/3/201539.3739.6438.4739.28146,549
7/31/201539.7539.8139.3339.47259,212
7/30/201540.0040.1039.4240.0176,505
7/29/201539.8740.2239.7940.0455,677
7/28/201540.2440.2439.5839.8186,565
7/27/201539.9140.0839.5540.0759,540
7/24/201540.4740.4839.9940.2394,567
7/23/201541.0441.2040.4540.5285,907
7/22/201540.9341.0040.7040.9666,377
7/21/201541.7041.5340.5640.9182,723
7/20/201541.7041.7041.0341.40108,215
7/17/201541.7241.8941.4341.4853,518
7/16/201541.7641.9941.6941.7755,800
7/15/201541.8941.9241.4441.6073,256
7/14/201541.8342.1641.6941.9171,311
7/13/201542.0142.1741.6341.8382,148
7/10/201541.8742.0641.6841.7686,906
7/9/201542.0942.2041.4241.43149,056
7/8/201541.7842.0041.4241.50136,941
7/7/201542.1642.2941.1842.01102,728
7/6/201541.8342.2541.7042.1462,498
7/2/201542.4642.4841.9142.0664,538
7/1/201542.4042.6841.9442.33100,582
6/30/201542.2442.3841.9041.94147,064
6/29/201542.7742.8641.7941.81141,176
6/26/201542.8943.4742.5242.95441,437
6/25/201542.7542.7742.2642.73111,575
6/24/201542.7643.0042.3142.5865,531
6/23/201542.7843.0942.5742.7593,107
6/22/201542.9343.2742.4642.8569,663
6/19/201542.9543.1542.8042.83170,109
6/18/201542.6843.3642.3543.0687,105
6/17/201543.0143.0842.3542.6583,290
6/16/201542.1842.9542.1842.8172,147
6/15/201542.4042.4941.8442.3572,805
6/12/201542.9143.2842.6342.7569,040
6/11/201543.1143.3942.7543.3336,728
6/10/201542.6243.1842.6243.00104,832
6/9/201542.4542.8642.1942.4746,750
6/8/201542.6142.6842.2942.4937,330
6/5/201542.3942.6741.9942.6583,753
6/4/201542.7142.7142.2642.4944,045
6/3/201542.8843.3142.7442.9776,961
6/2/201542.3143.1842.3142.6680,342
6/1/201542.4142.8541.9042.5778,712
5/29/201542.7242.9641.8742.36109,133
5/28/201542.9542.9542.4742.8672,777
5/27/201542.5943.1342.5043.0242,648
5/26/201542.8442.8442.5242.5879,767
5/22/201543.0243.0942.5342.8887,103
5/21/201542.5743.2242.5742.9865,108
5/20/201542.6642.9342.5942.7148,290
5/19/201542.8042.9242.5342.7052,247
5/18/201542.6042.9942.5042.8888,826
5/15/201542.9142.9142.4242.6447,940
5/14/201542.5443.0042.4742.8985,312
5/13/201542.3542.5842.2442.4550,744
5/12/201542.1242.4941.5842.2956,762
5/11/201542.0442.5741.9042.31108,866
5/8/201542.0842.4041.7142.1886,896
5/7/201541.7841.9341.6541.7745,960
5/6/201541.7842.0341.4041.9790,862
5/5/201542.0042.3141.6641.69109,893
5/4/201541.7042.4041.7041.9581,828
5/1/201541.8741.8741.0041.5394,822
4/30/201542.2242.4541.4441.71498,950
4/29/201542.0242.2241.5841.6479,951
4/28/201541.8542.1841.5242.1464,619
4/27/201541.9342.2041.3741.7852,604
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!