$49.93 +0.43 (%) Kaman Corp - New York Stock Exchange, Inc.

Dec. 7, 2016 | 02:50 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
12/6/201649.3549.6149.0349.50220,187
12/5/201649.4449.5049.0949.50133,047
12/2/201649.3549.7849.1549.2798,883
12/1/201649.0749.5948.9749.38167,649
11/30/201649.4349.6148.6648.72234,072
11/29/201649.3049.9148.7948.93398,059
11/28/201649.1749.6248.8749.38271,665
11/25/201649.1049.6449.0549.3373,750
11/23/201649.0449.2348.8348.95258,567
11/22/201649.1049.2648.9349.11264,192
11/21/201648.8048.9948.3048.89128,297
11/18/201648.7248.8348.3148.70150,547
11/17/201648.7048.8748.4548.67227,230
11/16/201648.1748.5747.6248.50179,934
11/15/201646.9048.3346.9048.27131,834
11/14/201648.1348.4447.4447.92189,725
11/11/201646.9848.2146.9147.83254,909
11/10/201646.4147.7946.1546.98230,848
11/9/201643.8546.4543.6345.91226,871
11/8/201643.7344.6843.7344.28123,727
11/7/201643.5544.3543.1543.88154,949
11/4/201642.8743.5242.8743.0181,007
11/3/201642.8743.2442.5642.9675,065
11/2/201643.2843.4842.7942.8593,734
11/1/201642.9043.7842.8243.07146,790
10/31/201642.6743.9142.2443.66165,818
10/28/201641.9844.5740.8542.60296,978
10/27/201642.0942.0941.5241.7695,812
10/26/201641.8642.1841.8441.92106,409
10/25/201641.9742.0841.5241.9562,910
10/24/201642.2142.5341.9641.9979,301
10/21/201641.6342.0341.5041.9441,178
10/20/201642.0842.2041.8342.0354,123
10/19/201642.1642.5842.0942.21106,667
10/18/201642.4642.4742.0742.2649,037
10/17/201642.3842.5542.0942.16109,336
10/14/201642.4943.0942.2942.31128,501
10/13/201642.2942.5042.0642.36101,648
10/12/201642.7742.8942.2242.6280,235
10/11/201643.1343.1342.1542.6188,960
10/10/201643.3043.5043.1043.2544,002
10/7/201643.7543.7542.9743.0987,424
10/6/201643.7343.9143.6143.85258,922
10/5/201644.3544.3543.6043.74107,209
10/4/201643.9544.2743.4743.6558,822
10/3/201643.8744.1343.4543.95131,132
9/30/201643.8244.1443.7243.92162,493
9/29/201644.0044.1943.6043.6193,502
9/28/201643.7044.1343.5644.0484,187
9/27/201642.6044.0042.6043.7579,071
9/26/201643.7444.0043.6543.6873,759
9/23/201644.1144.2543.6844.01109,912
9/22/201644.1044.4943.9044.09348,454
9/21/201643.7043.9043.5243.69175,670
9/20/201644.2744.2743.0943.46133,863
9/19/201643.1744.6143.1743.95223,068
9/16/201643.7143.7143.1143.30135,444
9/15/201643.7644.0443.5744.0155,821
9/14/201643.9744.0543.5243.7587,731
9/13/201644.0244.1943.7743.94110,816
9/12/201644.1844.4443.7044.3895,917
9/9/201644.7744.7744.1244.16124,466
9/8/201645.0045.2444.6845.1050,879
9/7/201645.2845.5644.6945.04100,984
9/6/201645.5445.5444.8445.1976,141
9/2/201645.1545.6245.1545.5981,508
9/1/201644.9445.0644.4645.0677,985
8/31/201645.0645.1944.5844.8984,810
8/30/201645.1145.1844.8945.1449,658
8/29/201644.5245.1844.5244.9983,610
8/26/201644.9845.2344.5344.7071,805
8/25/201644.8144.9544.5844.9366,387
8/24/201644.7145.1344.5144.8980,078
8/23/201644.8744.9944.6244.8478,324
8/22/201644.6044.7844.1344.6946,003
8/19/201644.5644.8944.2544.7085,613
8/18/201644.1144.6844.0944.65328,135
8/17/201643.9744.3243.7744.1654,611
8/16/201644.0144.2243.8444.1058,631
8/15/201643.8344.2643.8344.22252,579
8/12/201644.0544.0843.8143.8384,810
8/11/201643.9244.1543.8743.9883,302
8/10/201643.8744.1943.6443.9570,872
8/9/201643.9044.1043.8343.9157,296
8/8/201643.6843.8943.6243.8780,225
8/5/201643.2243.9043.1143.75102,411
8/4/201643.0143.6343.0143.1771,586
8/3/201642.6943.1942.3043.0574,016
8/2/201642.9743.1342.5942.7385,397
8/1/201643.0543.4242.4543.10114,968
7/29/201642.3343.3941.6443.16178,486
7/28/201642.1842.5142.0542.2576,029
7/27/201642.3342.7842.2242.4380,631
7/26/201642.2242.5442.1742.3669,171
7/25/201642.3342.6442.1442.1750,788
7/22/201642.3742.6142.0942.44167,143
7/21/201642.7443.0042.2642.41119,558
7/20/201642.6343.1742.3142.8472,628
7/19/201643.1343.2042.6942.8093,396
7/18/201642.8143.5642.8143.12125,914
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center