New Zealand markets closed

Kaman Corporation (KAMN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.02-0.67 (-3.09%)
At close: 04:00PM EST
21.34 +0.32 (+1.52%)
After hours: 07:45PM EST
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202221.4821.7521.0021.0221.02136,600
08 Dec 202220.4922.1520.4921.6921.69425,500
07 Dec 202220.3220.6019.8820.2520.25302,100
06 Dec 202220.3520.5320.2420.4220.42167,200
05 Dec 202220.8221.2120.3820.4020.40247,200
02 Dec 202220.2020.9620.2020.9420.94207,800
01 Dec 202220.4720.8320.3820.6320.63194,100
30 Nov 202219.7020.4119.1920.3720.37262,600
29 Nov 202220.0220.1219.5519.6619.66105,400
28 Nov 202220.4020.5119.8820.0220.02218,900
25 Nov 202220.5720.7120.5120.5720.5746,300
23 Nov 202220.1020.5620.1020.4020.40142,800
22 Nov 202220.0520.2919.9220.1920.19149,000
21 Nov 202220.1020.5719.4619.8519.85208,600
18 Nov 202220.4320.7820.1020.5520.55262,500
17 Nov 202219.0020.3219.0019.9919.99250,000
16 Nov 202219.9019.9918.8819.3219.32335,400
15 Nov 202220.5820.8619.6719.8619.86489,200
14 Nov 202220.7521.0820.4020.4420.44202,100
11 Nov 202220.8921.3020.5020.7220.72248,100
10 Nov 202220.0021.2020.0020.6620.66298,200
09 Nov 202220.3520.6319.3119.3919.39247,400
08 Nov 202220.8521.3120.0620.5120.51400,800
07 Nov 202220.3521.8720.3220.7820.78336,100
04 Nov 202220.2020.7719.6020.1620.16704,400
03 Nov 202221.2321.2319.8820.0920.09835,400
02 Nov 202230.5530.5521.6721.6921.69733,700
01 Nov 202232.5132.7732.0132.2832.28125,100
31 Oct 202233.8733.9131.1132.1032.10312,400
28 Oct 202233.4034.8033.3134.5634.56118,200
27 Oct 202233.1334.1333.1333.3233.32120,500
26 Oct 202233.4933.5632.5132.7432.74127,200
25 Oct 202233.1033.6532.9733.1733.1782,900
24 Oct 202232.7933.4532.4633.2833.28142,100
21 Oct 202231.9232.8731.5432.5932.5992,000
20 Oct 202231.8232.8131.6431.7431.74134,900
19 Oct 202231.1732.4731.1731.9331.93180,900
18 Oct 202230.1531.5030.1531.2931.29176,000
17 Oct 202229.4729.9229.2929.6829.68122,700
14 Oct 202229.2829.6528.6828.7828.7885,900
13 Oct 202227.9229.4727.7629.2329.23137,200
12 Oct 202228.6328.6327.7728.4028.40117,100
11 Oct 202228.6229.3528.3528.8028.80131,600
10 Oct 202228.9129.5428.4428.6028.60123,100
07 Oct 202229.1229.3928.3528.5728.57129,300
06 Oct 202229.6029.8629.1329.3129.31117,200
05 Oct 202229.7730.1929.4329.6029.60112,700
04 Oct 202229.4730.4929.4730.4830.48115,200
03 Oct 202228.3229.0927.9429.0129.01130,000
30 Sept 202228.0828.9727.8627.9327.93164,400
29 Sept 202229.1529.1727.7328.0028.00184,200
28 Sept 202228.8029.6328.4129.4029.40115,600
27 Sept 202228.8129.3528.4728.6228.62144,600
26 Sept 202228.8229.2828.4928.6428.64135,800
23 Sept 202229.7529.7528.2928.6928.69177,000
22 Sept 202230.6830.6830.0030.1630.1693,100
21 Sept 202231.1031.6230.7330.7430.74112,600
20 Sept 202230.8530.8530.2430.6630.6684,100
19 Sept 202229.8431.1329.8431.0831.08149,600
19 Sept 20220.2 Dividend
16 Sept 202230.0630.3629.3630.0529.85517,600
15 Sept 202230.8731.2930.3230.4530.25139,500
14 Sept 202230.8831.3330.1731.2331.02152,100
13 Sept 202232.6632.7230.4530.7230.52203,100
12 Sept 202232.8133.4432.3133.4033.18126,100
09 Sept 202231.8533.0231.8532.7832.56143,400
08 Sept 202231.5531.8331.0731.7731.56110,000
07 Sept 202231.0531.9330.7431.8131.60148,700
06 Sept 202231.3431.6630.9731.2831.07169,200
02 Sept 202231.5831.9931.0731.2831.07115,500
01 Sept 202231.6531.6530.9131.3231.11145,600
31 Aug 202232.6832.6831.7031.7231.51164,800
30 Aug 202232.6332.8832.0932.4532.2386,700
29 Aug 202232.1632.6432.0732.5832.3694,200
26 Aug 202234.3934.5732.5432.5932.37130,900
25 Aug 202233.7534.6733.6834.6034.37102,300
24 Aug 202233.1333.8333.1333.6333.4192,300
23 Aug 202232.7733.2732.7732.9732.75104,500
22 Aug 202233.2033.2032.6532.7732.5593,700
19 Aug 202234.4535.0033.4433.7033.48107,600
18 Aug 202234.2734.8634.1034.7334.5084,500
17 Aug 202234.7435.0634.3534.4434.2192,700
16 Aug 202234.4835.3134.0735.2735.04115,900
15 Aug 202234.3934.6233.9134.2434.01152,600
12 Aug 202233.6634.8833.0734.8734.64194,700
11 Aug 202233.5334.0033.4333.6533.43174,100
10 Aug 202232.4133.4032.3033.2333.01207,100
09 Aug 202231.9732.1831.4431.9431.73145,600
08 Aug 202231.7232.6031.7231.9731.76186,400
05 Aug 202230.5231.7030.0131.6731.46198,800
04 Aug 202231.2331.6931.1231.3131.1089,100
03 Aug 202231.3631.5330.4231.3531.14125,300
02 Aug 202231.6931.9831.3531.4231.2181,000
01 Aug 202230.7031.9530.5431.7731.56145,900
29 Jul 202230.2230.9830.1930.7830.58194,900
28 Jul 202230.2530.4929.9030.4230.2293,300
27 Jul 202229.9730.0629.6229.9829.78125,400
26 Jul 202229.8230.1929.7429.7829.5873,600
25 Jul 202229.7330.0529.4729.8029.60136,500
22 Jul 202230.5430.5429.4129.7329.53126,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...