$42.43 +0.08 (%) Kaman Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:02 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KAMN historical data

Date Open High Low Close Volume
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
4/6/201641.7741.9941.3941.61241,866
4/5/201641.9142.0641.5141.79128,794
4/4/201642.6342.6542.0642.21111,456
4/1/201642.3442.6441.8742.57137,911
3/31/201642.8743.1942.6342.69102,563
3/30/201643.0043.0642.6042.81134,721
3/29/201641.8142.7841.7042.76113,933
3/28/201642.4342.4341.7941.93123,905
3/24/201641.5742.4441.4142.43184,673
3/23/201642.0242.3941.6741.90168,263
3/22/201641.8142.2641.8142.19158,148
3/21/201641.6342.2141.4341.99110,843
3/18/201642.0042.0041.4941.83225,695
3/17/201640.6441.8340.3641.52196,276
3/16/201640.4240.7239.9540.58116,834
3/15/201639.9440.7639.6240.37144,691
3/14/201640.2240.4639.9440.24115,194
3/11/201640.6940.7640.2140.44102,191
3/10/201640.9541.1340.0440.47171,153
3/9/201641.4541.6240.9040.92277,448
3/8/201641.4841.6641.1441.19218,419
3/7/201641.4641.9841.2741.80300,173
3/4/201641.1242.1540.9641.59337,158
3/3/201640.5541.0539.8141.00407,848
3/2/201640.2140.7239.9740.64403,901
3/1/201640.0040.5738.2240.51801,328
2/29/201643.7544.2743.5843.94216,322
2/26/201643.7943.9443.4443.74157,228
2/25/201643.3443.7543.2143.73132,073
2/24/201642.5143.4441.9543.3894,137
2/23/201642.6143.1242.4242.91157,940
2/22/201643.0143.6742.7742.86162,326
2/19/201642.4642.8542.3842.65200,856
2/18/201642.6243.2142.4242.78169,583
2/17/201642.5642.9042.3242.42280,896
2/16/201642.0042.3741.3442.27180,780
2/12/201641.9542.3741.6041.88137,936
2/11/201640.2441.6440.1841.47160,964
2/10/201640.9441.6240.6240.86100,197
2/9/201640.7541.3339.6941.00410,890
2/8/201640.8241.3740.3541.17205,064
2/5/201640.9641.9840.9641.15355,452
2/4/201640.5041.9240.5041.15243,459
2/3/201639.7740.6439.1840.57203,562
2/2/201639.3539.4739.0039.4599,825
2/1/201639.6139.9939.0039.68234,066
1/29/201638.4139.8438.4139.84187,445
1/28/201638.5538.6738.0338.31109,275
1/27/201638.4938.8838.0138.26115,954
1/26/201638.3039.0138.2838.68131,906
1/25/201639.0639.0638.0638.15116,809
1/22/201638.2239.3538.2239.19149,170
1/21/201638.5138.6237.8137.93138,860
1/20/201637.4538.5937.1338.31139,949
1/19/201638.7138.7637.4337.96107,427
1/15/201637.8138.3237.2038.32170,056
1/14/201638.1038.9537.7138.76158,206
1/13/201638.3738.7937.4737.7897,416
1/12/201638.7538.7737.4738.29126,352
1/11/201638.5538.7937.9138.26108,530
1/8/201640.2740.2738.3138.40205,290
1/7/201639.3739.5038.9438.96115,944
1/6/201640.0840.4239.7039.76152,319
1/5/201640.4540.9040.3040.66190,229
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center