New Zealand markets closed

Kaman Corporation (KAMN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.99+0.12 (+0.26%)
At close: 04:00PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202445.8846.0045.8845.9945.991,172,096
17 Apr 202445.8945.9245.8745.8745.87173,538
16 Apr 202445.8645.8945.8645.8845.88127,433
15 Apr 202445.8945.9045.8645.8645.86135,986
12 Apr 202445.8745.9045.8745.8745.87122,090
11 Apr 202445.8845.8945.8545.8745.87235,632
10 Apr 202445.8745.8945.8345.8545.85473,557
09 Apr 202445.8645.9145.8545.8845.88254,230
08 Apr 202445.8645.8945.8545.8645.86176,762
05 Apr 202445.8845.9145.8345.8545.85231,727
04 Apr 202445.8645.9345.8245.8245.82348,290
03 Apr 202445.8345.9045.8045.8545.85207,350
02 Apr 202445.8145.8345.7945.8245.82325,471
01 Apr 202445.8745.8745.7945.8145.81217,487
28 Mar 202445.8545.8845.8145.8745.87184,706
27 Mar 202445.8045.8745.7445.8645.86229,830
26 Mar 202445.8045.8045.7645.7945.79166,599
25 Mar 202445.7745.8045.7445.8045.80118,341
22 Mar 202445.7645.7845.7445.7745.77193,622
21 Mar 202445.7845.8145.7645.7645.76214,642
20 Mar 202445.8045.8345.7545.7845.78217,668
19 Mar 202445.7845.8945.7245.8545.85215,741
18 Mar 202445.8345.8345.6745.7845.78299,665
18 Mar 20240.2 Dividend
15 Mar 202445.7945.9445.7945.9145.71726,090
14 Mar 202445.9145.9145.8145.8945.69214,711
13 Mar 202445.8745.9145.8645.9145.71197,560
12 Mar 202445.8945.9245.8445.8745.67260,228
11 Mar 202445.8245.9445.8245.9045.70561,501
08 Mar 202445.7145.7545.7045.7045.50413,572
07 Mar 202445.6545.7345.6445.7045.50225,241
06 Mar 202445.6945.7045.1745.6045.40522,078
05 Mar 202445.6545.7245.6045.6645.46619,704
04 Mar 202445.7645.7845.5845.6245.42200,872
01 Mar 202445.7245.8045.6745.7245.52132,483
29 Feb 202445.6545.9045.6045.8145.61249,420
28 Feb 202445.5745.6545.5745.5945.39214,719
27 Feb 202445.5345.6245.5245.5745.37141,570
26 Feb 202445.5045.5845.5045.5445.3494,830
23 Feb 202445.4845.6945.4845.5045.30216,961
22 Feb 202445.4845.5945.4545.5445.34187,883
21 Feb 202445.2545.6245.2545.5945.39564,211
20 Feb 202445.2645.3145.2145.2545.05286,919
16 Feb 202445.1345.3345.0945.2845.08330,915
15 Feb 202445.4045.4545.0445.0444.84507,507
14 Feb 202445.4545.5345.3845.3945.19247,077
13 Feb 202445.3545.5645.2245.2245.02326,463
12 Feb 202445.3545.6445.3145.6245.42339,972
09 Feb 202445.3445.3445.1945.2545.05176,038
08 Feb 202445.3345.3545.2345.2945.09172,935
07 Feb 202445.3045.4245.2245.3345.13478,724
06 Feb 202445.0645.4445.0645.3045.10207,829
05 Feb 202445.0545.1445.0145.0644.86605,242
02 Feb 202445.1645.2445.0345.0344.83427,268
01 Feb 202445.0845.3145.0545.2145.01626,631
31 Jan 202445.0645.1545.0245.0544.85699,495
30 Jan 202445.0845.1345.0545.0644.86433,238
29 Jan 202445.1045.1245.0045.0644.86387,447
26 Jan 202445.0545.2045.0045.0044.80652,672
25 Jan 202445.0045.1745.0045.0044.801,113,615
24 Jan 202445.0645.2244.9844.9844.78887,285
23 Jan 202445.0645.1544.9845.0044.801,213,795
22 Jan 202445.1045.2745.0445.0544.851,369,504
19 Jan 202445.0745.2644.9645.0544.852,636,476
18 Jan 202422.2522.4421.9622.4322.3375,309
17 Jan 202421.9622.1521.8522.0821.9894,665
16 Jan 202422.7822.7822.1522.1922.09105,270
12 Jan 202423.4023.4523.0023.1023.0065,929
11 Jan 202422.9523.1522.7523.0322.93133,613
10 Jan 202422.9823.1122.8823.0922.9988,738
09 Jan 202422.9823.1022.7322.9122.81113,875
08 Jan 202423.2323.3623.0823.1923.0984,436
05 Jan 202422.8723.4222.8723.2323.1382,448
04 Jan 202423.1023.3022.9123.0222.92135,466
03 Jan 202423.6023.7822.9723.0022.90106,824
02 Jan 202423.7724.1223.5123.7123.6194,685
29 Dec 202324.1524.2023.9023.9523.85111,567
28 Dec 202324.1424.3324.0624.1124.0076,385
27 Dec 202324.2924.4024.0624.2824.1787,561
26 Dec 202324.1524.3323.9224.2524.1481,105
22 Dec 202324.1024.2823.8823.9523.85110,453
21 Dec 202323.4424.0023.4423.9723.87126,980
20 Dec 202323.8824.1323.2823.3023.20167,931
19 Dec 202323.5323.9023.4823.7923.69138,383
18 Dec 202323.6923.7023.0323.3223.22195,217
18 Dec 20230.2 Dividend
15 Dec 202324.3824.3823.5223.8023.50785,125
14 Dec 202324.0024.5223.8724.2423.93228,812
13 Dec 202322.4023.7522.3023.4523.15481,835
12 Dec 202322.3722.5121.9422.2822.00133,732
11 Dec 202322.5722.8921.9922.4222.13130,462
08 Dec 202321.6422.7621.5822.6922.40176,776
07 Dec 202321.7721.8621.4221.6421.36125,588
06 Dec 202321.4121.9321.4121.6721.39190,483
05 Dec 202321.3021.5521.1521.3221.05107,793
04 Dec 202320.7121.3520.6721.3121.04126,473
01 Dec 202320.2820.7620.0220.7020.4485,057
30 Nov 202320.2920.3819.8920.2720.01175,507
29 Nov 202320.2120.2419.9420.1619.90180,905
28 Nov 202320.2020.3119.9820.0619.8085,219
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...