Kaman Corporation (KAMN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

20.70

+0.43

(+2.12%)

At close: 04:00PM EST

20.70

0.00

(0.00%)

After hours:

05:29PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	20.28	20.76	20.02	20.70	20.70	85,100
30 Nov 2023	20.29	20.38	19.89	20.27	20.27	175,500
29 Nov 2023	20.21	20.24	19.94	20.16	20.16	180,900
28 Nov 2023	20.20	20.31	19.98	20.06	20.06	85,200
27 Nov 2023	20.49	20.49	20.20	20.28	20.28	99,800
24 Nov 2023	20.23	20.73	20.23	20.59	20.59	37,900
22 Nov 2023	20.47	20.51	20.20	20.27	20.27	61,500
21 Nov 2023	20.36	20.53	20.27	20.32	20.32	73,000
20 Nov 2023	20.50	20.73	20.26	20.56	20.56	79,100
17 Nov 2023	20.59	20.60	20.30	20.40	20.40	101,100
16 Nov 2023	20.55	20.55	20.27	20.34	20.34	93,100
15 Nov 2023	20.76	20.97	20.44	20.60	20.60	129,800
14 Nov 2023	20.53	20.89	20.44	20.88	20.88	111,600
13 Nov 2023	19.67	20.35	19.67	19.84	19.84	99,300
10 Nov 2023	19.69	19.99	19.35	19.75	19.75	128,500
09 Nov 2023	19.87	20.02	19.47	19.59	19.59	90,000
08 Nov 2023	19.42	19.83	19.16	19.77	19.77	104,700
07 Nov 2023	19.95	19.95	19.21	19.46	19.46	97,700
06 Nov 2023	19.88	20.04	19.58	19.98	19.98	96,800
03 Nov 2023	19.90	20.52	19.65	19.76	19.76	133,600
02 Nov 2023	18.85	19.34	18.56	19.32	19.32	138,700
01 Nov 2023	18.57	18.62	18.28	18.55	18.55	123,600
31 Oct 2023	18.40	18.63	18.25	18.61	18.61	58,300
30 Oct 2023	18.34	18.53	18.21	18.32	18.32	97,800
27 Oct 2023	18.74	18.74	18.06	18.11	18.11	89,400
26 Oct 2023	18.67	18.96	18.58	18.69	18.69	71,000
25 Oct 2023	18.51	18.78	18.43	18.64	18.64	80,000
24 Oct 2023	18.82	18.90	18.50	18.57	18.57	112,900
23 Oct 2023	18.90	19.04	18.48	18.57	18.57	145,100
20 Oct 2023	19.33	19.47	18.95	18.96	18.96	132,400
19 Oct 2023	19.58	19.68	19.10	19.23	19.23	110,400
18 Oct 2023	19.85	20.06	19.55	19.68	19.68	125,500
17 Oct 2023	19.64	20.33	19.64	19.94	19.94	161,100
16 Oct 2023	19.51	19.79	19.39	19.67	19.67	122,700
13 Oct 2023	19.90	19.90	19.28	19.31	19.31	70,300
12 Oct 2023	20.13	20.16	19.35	19.68	19.68	162,800
11 Oct 2023	19.98	20.24	19.71	20.16	20.16	81,200
10 Oct 2023	19.70	20.27	19.70	19.94	19.94	116,300
09 Oct 2023	19.31	19.66	19.24	19.64	19.64	128,200
06 Oct 2023	19.00	19.40	18.94	19.21	19.21	87,300
05 Oct 2023	19.36	19.36	19.02	19.21	19.21	106,600
04 Oct 2023	19.23	19.39	18.90	19.05	19.05	100,600
03 Oct 2023	19.54	19.56	19.25	19.26	19.26	90,500
02 Oct 2023	19.69	19.82	19.41	19.61	19.61	136,300
29 Sept 2023	19.70	19.90	19.55	19.65	19.65	120,200
28 Sept 2023	19.80	20.23	19.50	19.56	19.56	140,400
27 Sept 2023	19.50	19.95	19.37	19.78	19.78	127,600
26 Sept 2023	19.59	19.82	19.25	19.30	19.30	228,600
25 Sept 2023	19.66	19.89	19.50	19.75	19.75	82,500
22 Sept 2023	20.19	20.55	19.68	19.73	19.73	101,500
21 Sept 2023	19.99	20.35	19.82	20.25	20.25	128,300
20 Sept 2023	20.68	20.82	20.04	20.05	20.05	74,300
19 Sept 2023	20.88	21.16	20.49	20.51	20.51	104,600
18 Sept 2023	20.78	21.14	20.57	20.86	20.86	116,700
18 Sept 2023	0.2 Dividend
15 Sept 2023	20.81	20.99	20.52	20.85	20.65	708,800
14 Sept 2023	20.47	20.92	20.36	20.81	20.61	176,300
13 Sept 2023	19.70	20.35	19.25	20.25	20.06	201,500
12 Sept 2023	20.45	20.45	19.75	19.80	19.61	126,200
11 Sept 2023	20.72	20.74	20.20	20.41	20.21	107,500
08 Sept 2023	20.68	20.70	20.21	20.38	20.18	126,900
07 Sept 2023	20.59	20.82	20.15	20.55	20.35	204,400
06 Sept 2023	20.91	21.26	20.66	20.73	20.53	111,400
05 Sept 2023	21.79	21.91	20.81	20.83	20.63	122,500
01 Sept 2023	22.54	22.78	22.20	22.32	22.11	70,800
31 Aug 2023	22.62	22.87	22.42	22.43	22.21	79,500
30 Aug 2023	22.29	22.77	22.29	22.65	22.43	130,700
29 Aug 2023	22.04	22.56	21.87	22.56	22.34	88,300
28 Aug 2023	21.96	22.28	21.96	22.17	21.96	62,400
25 Aug 2023	21.53	22.02	21.35	21.90	21.69	103,500
24 Aug 2023	22.24	22.41	21.56	21.65	21.44	81,100
23 Aug 2023	21.98	22.66	21.77	22.45	22.23	90,800
22 Aug 2023	21.75	22.06	21.61	21.94	21.73	93,500
21 Aug 2023	21.56	21.77	21.35	21.61	21.40	95,900
18 Aug 2023	21.47	21.92	21.27	21.57	21.36	77,400
17 Aug 2023	21.91	22.07	21.71	21.73	21.52	67,500
16 Aug 2023	22.01	22.37	21.64	21.84	21.63	100,100
15 Aug 2023	22.48	22.48	21.89	22.01	21.80	66,300
14 Aug 2023	22.89	22.89	22.54	22.63	22.41	73,500
11 Aug 2023	23.08	23.33	22.98	23.00	22.78	69,600
10 Aug 2023	24.34	24.50	23.17	23.21	22.99	69,200
09 Aug 2023	24.30	24.47	23.92	24.27	24.04	94,000
08 Aug 2023	24.02	24.57	23.55	24.51	24.27	114,700
07 Aug 2023	23.81	24.62	23.81	24.47	24.24	203,100
04 Aug 2023	22.63	23.86	22.27	23.86	23.63	151,000
03 Aug 2023	23.46	24.43	22.13	22.49	22.27	105,100
02 Aug 2023	22.50	22.85	22.07	22.26	22.05	85,900
01 Aug 2023	22.67	23.08	22.60	22.75	22.53	86,200
31 Jul 2023	22.58	22.93	22.58	22.89	22.67	81,200
28 Jul 2023	22.56	22.79	22.47	22.63	22.41	71,200
27 Jul 2023	23.02	23.02	22.28	22.42	22.20	75,600
26 Jul 2023	23.00	23.58	22.73	22.91	22.69	82,600
25 Jul 2023	23.69	23.80	22.88	23.12	22.90	74,200
24 Jul 2023	23.81	24.26	23.63	24.02	23.79	86,900
21 Jul 2023	24.89	24.89	23.80	23.85	23.62	92,700
20 Jul 2023	24.70	24.79	24.26	24.78	24.54	73,100
19 Jul 2023	24.61	24.94	24.28	24.57	24.33	84,600
18 Jul 2023	24.25	24.88	24.25	24.71	24.47	73,500
17 Jul 2023	24.04	24.36	23.88	24.18	23.95	71,500
14 Jul 2023	24.10	24.21	23.70	24.17	23.94	91,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.51+37.31(+0.33%)

NZD/USD0.6211+0.0054(+0.88%)

NZD/EUR0.5700+0.0052(+0.92%)

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

Kaman Corporation (KAMN)

NZX 50
11,367.51
+37.31(+0.33%)

NZD/USD
0.6211
+0.0054(+0.88%)

NZD/EUR
0.5700
+0.0052(+0.92%)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)