New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202320.2820.7620.0220.7020.7085,100
30 Nov 202320.2920.3819.8920.2720.27175,500
29 Nov 202320.2120.2419.9420.1620.16180,900
28 Nov 202320.2020.3119.9820.0620.0685,200
27 Nov 202320.4920.4920.2020.2820.2899,800
24 Nov 202320.2320.7320.2320.5920.5937,900
22 Nov 202320.4720.5120.2020.2720.2761,500
21 Nov 202320.3620.5320.2720.3220.3273,000
20 Nov 202320.5020.7320.2620.5620.5679,100
17 Nov 202320.5920.6020.3020.4020.40101,100
16 Nov 202320.5520.5520.2720.3420.3493,100
15 Nov 202320.7620.9720.4420.6020.60129,800
14 Nov 202320.5320.8920.4420.8820.88111,600
13 Nov 202319.6720.3519.6719.8419.8499,300
10 Nov 202319.6919.9919.3519.7519.75128,500
09 Nov 202319.8720.0219.4719.5919.5990,000
08 Nov 202319.4219.8319.1619.7719.77104,700
07 Nov 202319.9519.9519.2119.4619.4697,700
06 Nov 202319.8820.0419.5819.9819.9896,800
03 Nov 202319.9020.5219.6519.7619.76133,600
02 Nov 202318.8519.3418.5619.3219.32138,700
01 Nov 202318.5718.6218.2818.5518.55123,600
31 Oct 202318.4018.6318.2518.6118.6158,300
30 Oct 202318.3418.5318.2118.3218.3297,800
27 Oct 202318.7418.7418.0618.1118.1189,400
26 Oct 202318.6718.9618.5818.6918.6971,000
25 Oct 202318.5118.7818.4318.6418.6480,000
24 Oct 202318.8218.9018.5018.5718.57112,900
23 Oct 202318.9019.0418.4818.5718.57145,100
20 Oct 202319.3319.4718.9518.9618.96132,400
19 Oct 202319.5819.6819.1019.2319.23110,400
18 Oct 202319.8520.0619.5519.6819.68125,500
17 Oct 202319.6420.3319.6419.9419.94161,100
16 Oct 202319.5119.7919.3919.6719.67122,700
13 Oct 202319.9019.9019.2819.3119.3170,300
12 Oct 202320.1320.1619.3519.6819.68162,800
11 Oct 202319.9820.2419.7120.1620.1681,200
10 Oct 202319.7020.2719.7019.9419.94116,300
09 Oct 202319.3119.6619.2419.6419.64128,200
06 Oct 202319.0019.4018.9419.2119.2187,300
05 Oct 202319.3619.3619.0219.2119.21106,600
04 Oct 202319.2319.3918.9019.0519.05100,600
03 Oct 202319.5419.5619.2519.2619.2690,500
02 Oct 202319.6919.8219.4119.6119.61136,300
29 Sept 202319.7019.9019.5519.6519.65120,200
28 Sept 202319.8020.2319.5019.5619.56140,400
27 Sept 202319.5019.9519.3719.7819.78127,600
26 Sept 202319.5919.8219.2519.3019.30228,600
25 Sept 202319.6619.8919.5019.7519.7582,500
22 Sept 202320.1920.5519.6819.7319.73101,500
21 Sept 202319.9920.3519.8220.2520.25128,300
20 Sept 202320.6820.8220.0420.0520.0574,300
19 Sept 202320.8821.1620.4920.5120.51104,600
18 Sept 202320.7821.1420.5720.8620.86116,700
18 Sept 20230.2 Dividend
15 Sept 202320.8120.9920.5220.8520.65708,800
14 Sept 202320.4720.9220.3620.8120.61176,300
13 Sept 202319.7020.3519.2520.2520.06201,500
12 Sept 202320.4520.4519.7519.8019.61126,200
11 Sept 202320.7220.7420.2020.4120.21107,500
08 Sept 202320.6820.7020.2120.3820.18126,900
07 Sept 202320.5920.8220.1520.5520.35204,400
06 Sept 202320.9121.2620.6620.7320.53111,400
05 Sept 202321.7921.9120.8120.8320.63122,500
01 Sept 202322.5422.7822.2022.3222.1170,800
31 Aug 202322.6222.8722.4222.4322.2179,500
30 Aug 202322.2922.7722.2922.6522.43130,700
29 Aug 202322.0422.5621.8722.5622.3488,300
28 Aug 202321.9622.2821.9622.1721.9662,400
25 Aug 202321.5322.0221.3521.9021.69103,500
24 Aug 202322.2422.4121.5621.6521.4481,100
23 Aug 202321.9822.6621.7722.4522.2390,800
22 Aug 202321.7522.0621.6121.9421.7393,500
21 Aug 202321.5621.7721.3521.6121.4095,900
18 Aug 202321.4721.9221.2721.5721.3677,400
17 Aug 202321.9122.0721.7121.7321.5267,500
16 Aug 202322.0122.3721.6421.8421.63100,100
15 Aug 202322.4822.4821.8922.0121.8066,300
14 Aug 202322.8922.8922.5422.6322.4173,500
11 Aug 202323.0823.3322.9823.0022.7869,600
10 Aug 202324.3424.5023.1723.2122.9969,200
09 Aug 202324.3024.4723.9224.2724.0494,000
08 Aug 202324.0224.5723.5524.5124.27114,700
07 Aug 202323.8124.6223.8124.4724.24203,100
04 Aug 202322.6323.8622.2723.8623.63151,000
03 Aug 202323.4624.4322.1322.4922.27105,100
02 Aug 202322.5022.8522.0722.2622.0585,900
01 Aug 202322.6723.0822.6022.7522.5386,200
31 Jul 202322.5822.9322.5822.8922.6781,200
28 Jul 202322.5622.7922.4722.6322.4171,200
27 Jul 202323.0223.0222.2822.4222.2075,600
26 Jul 202323.0023.5822.7322.9122.6982,600
25 Jul 202323.6923.8022.8823.1222.9074,200
24 Jul 202323.8124.2623.6324.0223.7986,900
21 Jul 202324.8924.8923.8023.8523.6292,700
20 Jul 202324.7024.7924.2624.7824.5473,100
19 Jul 202324.6124.9424.2824.5724.3384,600
18 Jul 202324.2524.8824.2524.7124.4773,500
17 Jul 202324.0424.3623.8824.1823.9571,500
14 Jul 202324.1024.2123.7024.1723.9491,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...