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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Aug 2022	30.52	31.70	30.01	31.67	31.67	198,800
04 Aug 2022	31.23	31.69	31.12	31.31	31.31	89,100
03 Aug 2022	31.36	31.53	30.42	31.35	31.35	125,300
02 Aug 2022	31.69	31.98	31.35	31.42	31.42	81,000
01 Aug 2022	30.70	31.95	30.54	31.77	31.77	145,900
29 Jul 2022	30.22	30.98	30.19	30.78	30.78	194,900
28 Jul 2022	30.25	30.49	29.90	30.42	30.42	93,300
27 Jul 2022	29.97	30.06	29.62	29.98	29.98	125,400
26 Jul 2022	29.82	30.19	29.74	29.78	29.78	73,600
25 Jul 2022	29.73	30.05	29.47	29.80	29.80	136,500
22 Jul 2022	30.54	30.54	29.41	29.73	29.73	126,500
21 Jul 2022	30.58	30.59	29.83	30.30	30.30	155,000
20 Jul 2022	30.48	31.00	30.41	30.87	30.87	210,900
19 Jul 2022	29.13	30.76	29.13	30.60	30.60	246,700
18 Jul 2022	30.00	30.28	28.59	28.72	28.72	151,900
15 Jul 2022	28.86	29.95	28.19	29.62	29.62	210,400
14 Jul 2022	28.41	28.68	27.94	28.25	28.25	207,900
13 Jul 2022	28.91	29.34	28.88	28.94	28.94	90,200
12 Jul 2022	29.12	29.90	29.12	29.52	29.52	117,100
11 Jul 2022	29.65	29.78	29.28	29.49	29.49	85,200
08 Jul 2022	30.11	30.50	29.69	29.92	29.92	75,200
07 Jul 2022	30.04	30.62	29.91	30.27	30.27	118,300
06 Jul 2022	30.21	30.33	29.17	29.82	29.82	145,700
05 Jul 2022	31.06	31.07	29.67	30.21	30.21	242,100
01 Jul 2022	31.21	31.81	30.87	31.60	31.60	375,100
30 Jun 2022	30.50	31.25	30.19	31.25	31.25	237,500
29 Jun 2022	31.39	31.75	30.62	30.92	30.92	157,500
28 Jun 2022	32.42	32.94	31.46	31.51	31.51	142,000
27 Jun 2022	31.79	32.37	31.26	31.98	31.98	166,200
24 Jun 2022	31.17	32.12	31.17	31.43	31.43	362,400
23 Jun 2022	32.10	32.10	30.46	30.94	30.94	129,900
22 Jun 2022	32.38	32.67	31.69	31.94	31.94	155,600
21 Jun 2022	32.55	33.24	31.48	32.79	32.79	293,100
17 Jun 2022	33.29	33.42	32.18	32.18	32.18	836,600
17 Jun 2022	0.2 Dividend
16 Jun 2022	34.44	34.44	32.91	33.18	32.98	218,000
15 Jun 2022	35.32	35.88	34.63	35.00	34.79	171,100
14 Jun 2022	35.96	35.96	34.40	34.84	34.63	177,000
13 Jun 2022	35.88	36.03	34.68	35.31	35.10	193,600
10 Jun 2022	37.27	37.50	35.82	36.24	36.02	173,800
09 Jun 2022	37.81	38.51	37.58	37.98	37.75	188,200
08 Jun 2022	37.98	38.21	37.70	38.09	37.86	113,200
07 Jun 2022	37.13	38.36	37.13	38.29	38.06	136,200
06 Jun 2022	37.70	37.79	37.26	37.64	37.41	152,700
03 Jun 2022	36.74	37.66	36.68	37.44	37.21	182,900
02 Jun 2022	36.54	37.15	36.07	37.12	36.90	227,400
01 Jun 2022	36.56	36.56	35.66	36.32	36.10	136,100
31 May 2022	35.82	36.36	35.39	36.21	35.99	205,400
27 May 2022	36.05	36.46	35.75	36.25	36.03	126,600
26 May 2022	36.08	36.30	35.75	35.84	35.62	139,000
25 May 2022	35.48	36.25	35.48	35.78	35.56	168,700
24 May 2022	35.01	35.68	34.73	35.33	35.12	160,100
23 May 2022	33.57	35.66	33.32	35.29	35.08	248,700
20 May 2022	34.04	34.06	32.31	32.92	32.72	141,500
19 May 2022	34.49	35.26	33.54	33.64	33.44	247,000
18 May 2022	35.04	35.84	34.86	35.03	34.82	210,700
17 May 2022	34.35	35.46	34.32	35.24	35.03	144,900
16 May 2022	34.00	34.42	33.78	33.93	33.73	117,300
13 May 2022	33.47	34.11	33.38	33.85	33.65	104,800
12 May 2022	32.93	33.56	32.54	33.19	32.99	149,600
11 May 2022	34.07	34.87	32.78	32.95	32.75	190,900
10 May 2022	35.30	35.35	33.65	33.88	33.68	208,300
09 May 2022	34.49	35.12	34.49	34.89	34.68	265,100
06 May 2022	34.70	35.28	34.10	34.91	34.70	183,100
05 May 2022	35.82	36.40	34.22	34.64	34.43	201,400
04 May 2022	35.58	36.31	35.13	36.10	35.88	219,800
03 May 2022	37.30	37.30	34.46	35.68	35.46	336,700
02 May 2022	39.17	39.77	37.69	38.20	37.97	214,800
29 Apr 2022	40.46	40.51	38.87	39.01	38.77	124,400
28 Apr 2022	40.31	40.97	39.64	40.67	40.42	112,800
27 Apr 2022	40.34	40.94	39.79	39.92	39.68	209,600
26 Apr 2022	41.06	41.30	40.02	40.40	40.16	245,900
25 Apr 2022	43.50	43.51	40.86	41.32	41.07	263,700
22 Apr 2022	45.13	45.67	43.89	43.97	43.70	207,900
21 Apr 2022	45.01	46.50	45.01	45.43	45.16	227,900
20 Apr 2022	44.18	45.14	44.08	44.11	43.84	191,200
19 Apr 2022	42.78	44.17	42.78	44.08	43.81	200,200
18 Apr 2022	42.40	43.26	42.31	42.64	42.38	153,700
14 Apr 2022	42.11	42.97	42.07	42.66	42.40	92,300
13 Apr 2022	41.53	42.36	41.50	41.99	41.74	180,500
12 Apr 2022	41.47	42.32	41.27	41.51	41.26	215,600
11 Apr 2022	41.08	41.65	40.98	41.18	40.93	212,400
08 Apr 2022	42.24	42.30	40.85	40.99	40.74	162,700
07 Apr 2022	42.10	42.58	41.60	42.39	42.13	169,100
06 Apr 2022	42.25	42.37	41.47	41.90	41.65	230,800
05 Apr 2022	43.41	43.57	42.16	42.44	42.18	189,700
04 Apr 2022	43.44	43.44	42.58	43.32	43.06	166,100
01 Apr 2022	43.73	43.77	42.56	43.25	42.99	209,400
31 Mar 2022	43.36	44.22	43.21	43.48	43.22	185,300
30 Mar 2022	44.88	45.43	43.47	43.59	43.33	98,300
29 Mar 2022	44.60	45.23	44.60	44.82	44.55	180,500
28 Mar 2022	45.03	45.03	43.94	44.71	44.44	216,600
25 Mar 2022	44.82	46.16	44.78	45.31	45.04	209,700
24 Mar 2022	44.28	45.03	43.81	44.93	44.66	141,500
23 Mar 2022	44.33	44.62	44.11	44.37	44.10	78,100
22 Mar 2022	44.67	45.03	44.20	44.57	44.30	202,000
21 Mar 2022	43.39	44.43	43.39	44.36	44.09	127,200
18 Mar 2022	42.28	43.76	41.43	43.68	43.42	529,600
17 Mar 2022	42.31	42.73	41.97	42.14	41.89	84,600
16 Mar 2022	42.53	43.15	41.79	42.54	42.28	153,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,696.72-31.75(-0.27%)

NZD/USD0.6243+0.0003(+0.04%)

NZD/EUR0.6129+0.0008(+0.13%)

ALL ORDS7,254.20+3.90(+0.05%)

ASX 2007,015.80+0.20(+0.00%)

OIL89.18+0.17(+0.19%)

Kaman Corporation (KAMN)

NZX 50
11,696.72
-31.75(-0.27%)

NZD/USD
0.6243
+0.0003(+0.04%)

NZD/EUR
0.6129
+0.0008(+0.13%)

ALL ORDS
7,254.20
+3.90(+0.05%)

ASX 200
7,015.80
+0.20(+0.00%)

OIL
89.18
+0.17(+0.19%)