Kaman Corporation (KAMN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

45.99

+0.12

(+0.26%)

As of 04:00PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	45.88	46.00	45.88	45.99	45.99	1,167,260
17 Apr 2024	45.89	45.92	45.87	45.87	45.87	173,500
16 Apr 2024	45.86	45.89	45.86	45.88	45.88	127,400
15 Apr 2024	45.89	45.90	45.86	45.86	45.86	136,000
12 Apr 2024	45.87	45.90	45.87	45.87	45.87	122,100
11 Apr 2024	45.88	45.89	45.85	45.87	45.87	235,600
10 Apr 2024	45.87	45.89	45.83	45.85	45.85	473,600
09 Apr 2024	45.86	45.91	45.85	45.88	45.88	254,200
08 Apr 2024	45.86	45.89	45.85	45.86	45.86	176,800
05 Apr 2024	45.88	45.91	45.83	45.85	45.85	231,700
04 Apr 2024	45.86	45.93	45.82	45.82	45.82	348,300
03 Apr 2024	45.83	45.90	45.80	45.85	45.85	207,400
02 Apr 2024	45.81	45.83	45.79	45.82	45.82	325,500
01 Apr 2024	45.87	45.87	45.79	45.81	45.81	217,500
28 Mar 2024	45.85	45.88	45.81	45.87	45.87	184,700
27 Mar 2024	45.80	45.87	45.74	45.86	45.86	229,800
26 Mar 2024	45.80	45.80	45.76	45.79	45.79	166,600
25 Mar 2024	45.77	45.80	45.74	45.80	45.80	118,300
22 Mar 2024	45.76	45.78	45.74	45.77	45.77	193,600
21 Mar 2024	45.78	45.81	45.76	45.76	45.76	214,600
20 Mar 2024	45.80	45.83	45.75	45.78	45.78	217,700
19 Mar 2024	45.78	45.89	45.72	45.85	45.85	215,500
18 Mar 2024	45.83	45.83	45.67	45.78	45.78	299,700
18 Mar 2024	0.2 Dividend
15 Mar 2024	45.79	45.94	45.79	45.91	45.71	726,100
14 Mar 2024	45.91	45.91	45.82	45.89	45.69	214,700
13 Mar 2024	45.87	45.91	45.86	45.91	45.71	197,600
12 Mar 2024	45.89	45.92	45.84	45.87	45.67	260,200
11 Mar 2024	45.82	45.94	45.82	45.90	45.70	561,500
08 Mar 2024	45.71	45.75	45.70	45.70	45.50	413,600
07 Mar 2024	45.65	45.73	45.64	45.70	45.50	225,200
06 Mar 2024	45.69	45.70	45.17	45.60	45.40	522,100
05 Mar 2024	45.65	45.72	45.61	45.66	45.46	619,700
04 Mar 2024	45.76	45.78	45.58	45.62	45.42	200,900
01 Mar 2024	45.72	45.80	45.67	45.72	45.52	132,500
29 Feb 2024	45.65	45.90	45.60	45.81	45.61	249,400
28 Feb 2024	45.57	45.65	45.57	45.59	45.39	214,700
27 Feb 2024	45.53	45.62	45.52	45.57	45.37	141,600
26 Feb 2024	45.50	45.59	45.50	45.54	45.34	94,800
23 Feb 2024	45.48	45.69	45.48	45.50	45.30	217,000
22 Feb 2024	45.48	45.59	45.45	45.54	45.34	187,900
21 Feb 2024	45.25	45.62	45.25	45.59	45.39	564,200
20 Feb 2024	45.26	45.31	45.21	45.25	45.05	286,900
16 Feb 2024	45.13	45.33	45.09	45.28	45.08	330,900
15 Feb 2024	45.40	45.45	45.04	45.04	44.84	507,500
14 Feb 2024	45.45	45.53	45.38	45.39	45.19	247,100
13 Feb 2024	45.35	45.56	45.22	45.22	45.02	326,500
12 Feb 2024	45.35	45.64	45.31	45.62	45.42	340,000
09 Feb 2024	45.34	45.34	45.19	45.25	45.05	176,000
08 Feb 2024	45.33	45.35	45.23	45.29	45.09	172,900
07 Feb 2024	45.30	45.42	45.22	45.33	45.13	478,700
06 Feb 2024	45.06	45.44	45.06	45.30	45.10	207,800
05 Feb 2024	45.05	45.14	45.01	45.06	44.86	605,200
02 Feb 2024	45.16	45.24	45.03	45.03	44.83	427,300
01 Feb 2024	45.08	45.31	45.05	45.21	45.01	626,600
31 Jan 2024	45.06	45.15	45.02	45.05	44.85	699,500
30 Jan 2024	45.08	45.14	45.05	45.06	44.86	433,200
29 Jan 2024	45.10	45.12	45.00	45.06	44.86	387,400
26 Jan 2024	45.05	45.20	45.00	45.00	44.80	652,700
25 Jan 2024	45.00	45.18	45.00	45.00	44.80	1,113,600
24 Jan 2024	45.06	45.22	44.98	44.98	44.78	887,300
23 Jan 2024	45.06	45.15	44.98	45.00	44.80	1,213,800
22 Jan 2024	45.10	45.27	45.05	45.05	44.85	1,369,500
19 Jan 2024	45.07	45.26	44.96	45.05	44.85	2,636,400
18 Jan 2024	22.25	22.44	21.96	22.43	22.33	75,300
17 Jan 2024	21.96	22.15	21.85	22.08	21.98	94,700
16 Jan 2024	22.78	22.78	22.15	22.19	22.09	105,300
12 Jan 2024	23.40	23.45	23.00	23.10	23.00	65,900
11 Jan 2024	22.95	23.15	22.75	23.03	22.93	133,600
10 Jan 2024	22.98	23.11	22.88	23.09	22.99	88,700
09 Jan 2024	22.98	23.10	22.73	22.91	22.81	113,900
08 Jan 2024	23.23	23.36	23.08	23.19	23.09	84,400
05 Jan 2024	22.87	23.42	22.87	23.23	23.13	82,400
04 Jan 2024	23.10	23.30	22.91	23.02	22.92	135,500
03 Jan 2024	23.60	23.78	22.97	23.00	22.90	106,800
02 Jan 2024	23.77	24.12	23.51	23.71	23.61	94,700
29 Dec 2023	24.15	24.20	23.90	23.95	23.85	111,600
28 Dec 2023	24.14	24.34	24.06	24.11	24.00	76,300
27 Dec 2023	24.29	24.40	24.06	24.28	24.17	87,600
26 Dec 2023	24.15	24.33	23.92	24.25	24.14	81,100
22 Dec 2023	24.10	24.28	23.88	23.95	23.85	110,500
21 Dec 2023	23.44	24.00	23.44	23.97	23.87	127,000
20 Dec 2023	23.88	24.13	23.28	23.30	23.20	167,900
19 Dec 2023	23.53	23.90	23.48	23.79	23.69	138,400
18 Dec 2023	23.69	23.70	23.03	23.32	23.22	195,200
18 Dec 2023	0.2 Dividend
15 Dec 2023	24.38	24.38	23.52	23.80	23.50	785,100
14 Dec 2023	24.00	24.52	23.87	24.24	23.93	228,800
13 Dec 2023	22.40	23.75	22.30	23.45	23.15	481,800
12 Dec 2023	22.37	22.51	21.94	22.28	22.00	133,700
11 Dec 2023	22.57	22.89	21.99	22.42	22.13	130,500
08 Dec 2023	21.64	22.76	21.58	22.69	22.40	176,800
07 Dec 2023	21.77	21.86	21.42	21.64	21.36	125,500
06 Dec 2023	21.41	21.93	21.41	21.67	21.39	190,500
05 Dec 2023	21.30	21.55	21.15	21.32	21.05	107,800
04 Dec 2023	20.71	21.35	20.67	21.31	21.04	126,500
01 Dec 2023	20.28	20.76	20.02	20.70	20.44	85,100
30 Nov 2023	20.29	20.38	19.89	20.27	20.01	175,500
29 Nov 2023	20.21	20.24	19.94	20.16	19.90	180,900
28 Nov 2023	20.20	20.31	19.98	20.06	19.80	85,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5898-0.0008(-0.13%)

NZD/EUR0.5527-0.0017(-0.31%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.05+0.32(+0.39%)

Kaman Corporation (KAMN)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5898
-0.0008(-0.13%)

NZD/EUR
0.5527
-0.0017(-0.31%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.05
+0.32(+0.39%)