$41.15 0.00 (%) Kaman Corp - NYSE

Feb. 5, 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
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
1/4/201639.6740.5439.4540.42167,478
12/31/201541.2241.4740.7640.8181,390
12/30/201541.7241.8141.1741.3474,456
12/29/201541.3641.8241.0241.68113,257
12/28/201541.1841.4040.7641.2058,826
12/24/201541.5041.6541.3441.4729,529
12/23/201541.1741.5941.1741.4066,166
12/22/201540.7041.3240.3141.1582,607
12/21/201540.5140.7940.0140.3970,789
12/18/201540.5240.8340.0140.20313,442
12/17/201541.4141.6140.7440.7989,827
12/16/201541.1741.4240.5941.1193,073
12/15/201540.4740.8940.0440.75101,528
12/14/201540.5340.6840.0040.27118,867
12/11/201539.6140.6939.6140.59128,475
12/10/201540.0641.1540.0340.60254,937
12/9/201539.0439.8538.8238.8974,408
12/8/201539.7239.7439.0939.2599,871
12/7/201539.9140.2339.7239.8078,110
12/4/201539.7240.1639.5839.9258,642
12/3/201540.1040.2039.1839.7899,467
12/2/201540.2540.6039.8039.9361,234
12/1/201540.2340.4339.8940.3683,388
11/30/201539.9940.4339.7240.1485,266
11/27/201539.5640.2539.4840.0130,769
11/25/201539.9340.0039.6039.7645,800
11/24/201539.6239.8839.1439.8182,887
11/23/201539.7440.0639.2639.5664,352
11/20/201539.7040.1839.6339.8887,089
11/19/201539.3139.5939.0339.5286,510
11/18/201538.8939.5338.6439.3777,809
11/17/201539.3139.6738.7338.9583,191
11/16/201538.6139.2238.6139.1471,036
11/13/201538.6339.3838.4038.7679,120
11/12/201539.1839.6538.8238.9091,034
11/11/201539.4139.8739.3239.5136,918
11/10/201539.3139.7539.0539.5381,323
11/9/201539.8539.8539.1039.5069,612
11/6/201539.8540.1039.3339.8585,573
11/5/201539.8340.2139.4840.0771,531
11/4/201539.8039.8939.4139.8068,734
11/3/201539.6739.9539.2539.7186,285
11/2/201538.7439.8738.4639.71103,123
10/30/201538.3239.9338.2338.89171,837
10/29/201538.0338.2937.6137.9256,824
10/28/201537.0438.2936.8538.12105,739
10/27/201537.5037.5036.7636.88181,073
10/26/201538.2138.5037.4537.6356,211
10/23/201538.2838.4237.7038.2556,253
10/22/201537.1338.6337.1338.1672,899
10/21/201537.5837.7636.9937.0271,365
10/20/201537.0837.4736.8237.43105,182
10/19/201536.9737.2536.7937.2255,046
10/16/201537.4437.6636.6337.2155,047
10/15/201537.2737.6636.6937.6270,864
10/14/201537.5237.8937.1837.2261,977
10/13/201537.8838.2537.5637.5665,683
10/12/201538.2438.6938.0438.1859,572
10/9/201538.1838.6838.1538.3279,454
10/8/201537.5338.0837.4438.05111,411
10/7/201537.2137.8337.2137.64141,615
10/6/201537.1937.6636.9037.24110,607
10/5/201536.0637.3736.0637.29110,281
10/2/201535.3635.9635.0935.96114,716
10/1/201536.0036.0135.2635.72209,196
9/30/201536.0136.2035.7135.85118,781
9/29/201535.9536.1835.7035.85104,148
9/28/201535.9936.2735.9136.0296,229
9/25/201536.2936.4236.0136.1393,469
9/24/201536.0036.2935.6236.09106,909
9/23/201536.4036.5335.8336.2186,381
9/22/201536.8136.8136.2036.3884,414
9/21/201536.9337.5536.9237.1395,070
9/18/201537.1537.3036.5536.75153,045
9/17/201537.6538.0937.4037.5690,696
9/16/201537.5237.8537.4237.6693,926
9/15/201537.2737.6836.9037.6581,307
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center