$42.16 -0.54 (%) Kaman Corp - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center