New Zealand markets close in 11 minutes

Kaman Corporation (KAMN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.67+0.36 (+1.15%)
At close: 04:00PM EDT
31.67 -0.01 (-0.03%)
After hours: 04:01PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202230.5231.7030.0131.6731.67198,800
04 Aug 202231.2331.6931.1231.3131.3189,100
03 Aug 202231.3631.5330.4231.3531.35125,300
02 Aug 202231.6931.9831.3531.4231.4281,000
01 Aug 202230.7031.9530.5431.7731.77145,900
29 Jul 202230.2230.9830.1930.7830.78194,900
28 Jul 202230.2530.4929.9030.4230.4293,300
27 Jul 202229.9730.0629.6229.9829.98125,400
26 Jul 202229.8230.1929.7429.7829.7873,600
25 Jul 202229.7330.0529.4729.8029.80136,500
22 Jul 202230.5430.5429.4129.7329.73126,500
21 Jul 202230.5830.5929.8330.3030.30155,000
20 Jul 202230.4831.0030.4130.8730.87210,900
19 Jul 202229.1330.7629.1330.6030.60246,700
18 Jul 202230.0030.2828.5928.7228.72151,900
15 Jul 202228.8629.9528.1929.6229.62210,400
14 Jul 202228.4128.6827.9428.2528.25207,900
13 Jul 202228.9129.3428.8828.9428.9490,200
12 Jul 202229.1229.9029.1229.5229.52117,100
11 Jul 202229.6529.7829.2829.4929.4985,200
08 Jul 202230.1130.5029.6929.9229.9275,200
07 Jul 202230.0430.6229.9130.2730.27118,300
06 Jul 202230.2130.3329.1729.8229.82145,700
05 Jul 202231.0631.0729.6730.2130.21242,100
01 Jul 202231.2131.8130.8731.6031.60375,100
30 Jun 202230.5031.2530.1931.2531.25237,500
29 Jun 202231.3931.7530.6230.9230.92157,500
28 Jun 202232.4232.9431.4631.5131.51142,000
27 Jun 202231.7932.3731.2631.9831.98166,200
24 Jun 202231.1732.1231.1731.4331.43362,400
23 Jun 202232.1032.1030.4630.9430.94129,900
22 Jun 202232.3832.6731.6931.9431.94155,600
21 Jun 202232.5533.2431.4832.7932.79293,100
17 Jun 202233.2933.4232.1832.1832.18836,600
17 Jun 20220.2 Dividend
16 Jun 202234.4434.4432.9133.1832.98218,000
15 Jun 202235.3235.8834.6335.0034.79171,100
14 Jun 202235.9635.9634.4034.8434.63177,000
13 Jun 202235.8836.0334.6835.3135.10193,600
10 Jun 202237.2737.5035.8236.2436.02173,800
09 Jun 202237.8138.5137.5837.9837.75188,200
08 Jun 202237.9838.2137.7038.0937.86113,200
07 Jun 202237.1338.3637.1338.2938.06136,200
06 Jun 202237.7037.7937.2637.6437.41152,700
03 Jun 202236.7437.6636.6837.4437.21182,900
02 Jun 202236.5437.1536.0737.1236.90227,400
01 Jun 202236.5636.5635.6636.3236.10136,100
31 May 202235.8236.3635.3936.2135.99205,400
27 May 202236.0536.4635.7536.2536.03126,600
26 May 202236.0836.3035.7535.8435.62139,000
25 May 202235.4836.2535.4835.7835.56168,700
24 May 202235.0135.6834.7335.3335.12160,100
23 May 202233.5735.6633.3235.2935.08248,700
20 May 202234.0434.0632.3132.9232.72141,500
19 May 202234.4935.2633.5433.6433.44247,000
18 May 202235.0435.8434.8635.0334.82210,700
17 May 202234.3535.4634.3235.2435.03144,900
16 May 202234.0034.4233.7833.9333.73117,300
13 May 202233.4734.1133.3833.8533.65104,800
12 May 202232.9333.5632.5433.1932.99149,600
11 May 202234.0734.8732.7832.9532.75190,900
10 May 202235.3035.3533.6533.8833.68208,300
09 May 202234.4935.1234.4934.8934.68265,100
06 May 202234.7035.2834.1034.9134.70183,100
05 May 202235.8236.4034.2234.6434.43201,400
04 May 202235.5836.3135.1336.1035.88219,800
03 May 202237.3037.3034.4635.6835.46336,700
02 May 202239.1739.7737.6938.2037.97214,800
29 Apr 202240.4640.5138.8739.0138.77124,400
28 Apr 202240.3140.9739.6440.6740.42112,800
27 Apr 202240.3440.9439.7939.9239.68209,600
26 Apr 202241.0641.3040.0240.4040.16245,900
25 Apr 202243.5043.5140.8641.3241.07263,700
22 Apr 202245.1345.6743.8943.9743.70207,900
21 Apr 202245.0146.5045.0145.4345.16227,900
20 Apr 202244.1845.1444.0844.1143.84191,200
19 Apr 202242.7844.1742.7844.0843.81200,200
18 Apr 202242.4043.2642.3142.6442.38153,700
14 Apr 202242.1142.9742.0742.6642.4092,300
13 Apr 202241.5342.3641.5041.9941.74180,500
12 Apr 202241.4742.3241.2741.5141.26215,600
11 Apr 202241.0841.6540.9841.1840.93212,400
08 Apr 202242.2442.3040.8540.9940.74162,700
07 Apr 202242.1042.5841.6042.3942.13169,100
06 Apr 202242.2542.3741.4741.9041.65230,800
05 Apr 202243.4143.5742.1642.4442.18189,700
04 Apr 202243.4443.4442.5843.3243.06166,100
01 Apr 202243.7343.7742.5643.2542.99209,400
31 Mar 202243.3644.2243.2143.4843.22185,300
30 Mar 202244.8845.4343.4743.5943.3398,300
29 Mar 202244.6045.2344.6044.8244.55180,500
28 Mar 202245.0345.0343.9444.7144.44216,600
25 Mar 202244.8246.1644.7845.3145.04209,700
24 Mar 202244.2845.0343.8144.9344.66141,500
23 Mar 202244.3344.6244.1144.3744.1078,100
22 Mar 202244.6745.0344.2044.5744.30202,000
21 Mar 202243.3944.4343.3944.3644.09127,200
18 Mar 202242.2843.7641.4343.6843.42529,600
17 Mar 202242.3142.7341.9742.1441.8984,600
16 Mar 202242.5343.1541.7942.5442.28153,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...