$42.01 -0.13 (%) Kaman Corp - NYSE

Jul. 7, 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
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
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
  • 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!