$39.53 +0.20 (%) Kaman Corp - NYSE

Dec. 19, 2014 | 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
12/19/201439.3039.5538.9639.53221,237
12/18/201439.0839.6838.5339.3388,016
12/17/201438.0738.7137.5238.6895,145
12/16/201437.7438.4437.4337.8784,674
12/15/201438.5038.5537.6337.7392,721
12/12/201438.2638.6137.9938.21122,175
12/11/201439.1739.7138.8238.9152,383
12/10/201439.6739.8338.8539.0484,571
12/9/201438.7440.0338.6639.8589,054
12/8/201439.5940.0038.8638.9777,587
12/5/201439.3940.2239.3839.7073,304
12/4/201439.7639.9339.3439.41115,767
12/3/201439.0840.0138.9539.70145,892
12/2/201439.0539.3938.6838.9793,735
12/1/201439.3639.3638.7738.89112,383
11/28/201440.1740.2039.2839.3448,037
11/26/201440.0740.4739.9940.12214,977
11/25/201440.1540.2539.8240.0649,741
11/24/201439.9440.4439.9439.9889,016
11/21/201440.0240.4539.6639.8973,221
11/20/201439.8139.9839.6539.86125,038
11/19/201440.5040.5039.5039.83163,816
11/18/201440.4540.7640.1240.4767,713
11/17/201440.7540.9340.2940.3864,012
11/14/201441.2141.3540.8440.8681,832
11/13/201441.4841.7441.0541.1371,284
11/12/201440.8841.6940.8041.52101,176
11/11/201441.5641.5640.7540.96101,695
11/10/201441.4641.5541.1941.4477,462
11/7/201440.8741.3840.3641.25109,195
11/6/201440.7040.9740.4240.8484,758
11/5/201441.0641.0640.4440.58129,016
11/4/201439.8841.4239.8840.93259,643
11/3/201443.1443.1542.2942.561,001,750
10/31/201443.4943.4942.6943.06199,263
10/30/201442.1442.9242.0842.6592,208
10/29/201442.2242.6241.7742.1847,052
10/28/201441.5042.4441.1342.28118,210
10/27/201440.7041.3540.4041.1173,476
10/24/201440.8740.9040.4940.8340,807
10/23/201440.4641.0040.2340.7366,220
10/22/201440.7140.9640.0140.1561,743
10/21/201439.8040.6039.6040.5445,585
10/20/201439.3139.7239.2839.5059,726
10/17/201440.2840.3339.3439.3691,113
10/16/201439.3140.2739.2739.8188,383
10/15/201438.6539.9438.1439.72106,951
10/14/201439.2939.4338.7939.00199,281
10/13/201439.0239.3838.8339.02117,762
10/10/201439.1439.6038.9239.04209,761
10/9/201439.9839.9839.1839.34104,175
10/8/201438.9640.1338.9540.00123,707
10/7/201439.3639.4438.9639.0974,609
10/6/201439.5039.7939.1739.4862,304
10/3/201439.7639.7639.2539.4760,351
10/2/201438.6539.5638.6539.3369,737
10/1/201439.3339.3338.6238.7996,481
9/30/201439.5339.6139.1539.30125,207
9/29/201439.4239.7639.2539.5740,159
9/26/201439.5539.8839.4539.7050,061
9/25/201440.0540.1539.4039.5375,812
9/24/201439.6240.1139.5040.0698,697
9/23/201439.2239.6239.2239.52106,593
9/22/201439.8139.8839.4739.5277,450
9/19/201440.7240.7339.9039.95210,770
9/18/201440.5940.9140.3140.67166,699
9/17/201440.3940.7140.2440.56113,283
9/16/201439.9140.4739.8540.3072,743
9/15/201440.3840.3839.7340.0847,198
9/12/201440.6240.6940.0740.2865,146
9/11/201440.2540.8140.2540.6746,619
9/10/201440.3140.4740.0340.3141,363
9/9/201440.6340.6340.1140.3649,518
9/8/201440.8740.9640.4240.7854,435
9/5/201440.7841.2140.6441.0259,906
9/4/201440.9241.4340.8540.9691,368
9/3/201441.0141.1340.7340.95125,356
9/2/201440.8441.0740.5940.9442,563
8/29/201440.6140.8240.0040.6635,680
8/28/201440.7040.9140.5440.6134,276
8/27/201441.1141.2040.5840.9435,594
8/26/201440.9941.2940.6541.1942,385
8/25/201441.0541.1840.6140.8855,179
8/22/201440.9541.1840.4940.8271,449
8/21/201440.8441.1640.3840.9757,539
8/20/201441.0641.3440.6240.8146,320
8/19/201441.3941.5741.1041.2436,172
8/18/201440.6941.4940.6141.3271,283
8/15/201441.3541.3640.1240.4881,146
8/14/201440.6541.1440.5040.9240,994
8/13/201440.4440.9340.4440.6253,551
8/12/201440.5140.7740.2340.4240,869
8/11/201440.8841.3840.6040.7361,241
8/8/201439.8140.7039.7940.6098,613
8/7/201439.3039.6539.1939.5360,575
8/6/201439.2439.6439.1139.2876,319
8/5/201439.5839.8738.6239.58155,324
8/4/201439.8540.1439.3839.9585,331
8/1/201440.0540.2839.4639.8764,872
7/31/201440.3440.6240.0040.0183,461
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center