KAMN - Kaman Corporation

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202322.6723.9022.6723.7623.76143,400
06 Jun 202321.7022.8321.7022.5522.5596,400
05 Jun 202322.2822.3421.4521.7121.7197,900
02 Jun 202321.8322.8521.7322.7122.71115,400
01 Jun 202320.8921.6620.6621.3721.37108,600
31 May 202321.7221.7420.7720.7820.78168,400
30 May 202321.9221.9221.5821.7521.7565,900
26 May 202321.5722.0521.5721.9521.9569,400
25 May 202322.1622.1621.4721.5721.5776,600
24 May 202322.7922.7922.2122.3722.3757,700
23 May 202322.8023.1722.6822.9522.9575,700
22 May 202322.6623.0122.4122.8722.8787,500
19 May 202323.3723.3722.5022.6822.6868,000
18 May 202322.8723.1122.6423.0523.0579,700
17 May 202322.5023.0022.3222.8722.87122,200
16 May 202322.2722.5022.0222.2222.2263,200
15 May 202322.1722.4221.9622.2922.29105,700
12 May 202322.3622.6721.8522.0922.0975,100
11 May 202321.9622.3021.8222.2022.2087,700
10 May 202322.5922.6722.0022.2622.2673,400
09 May 202322.0022.3521.8022.2022.2098,600
08 May 202322.6022.6021.3822.0722.0782,400
05 May 202322.4922.6321.9722.5422.5495,400
04 May 202323.1923.3521.0922.0122.01193,500
03 May 202322.7724.3622.7423.5023.50163,500
02 May 202322.0722.0721.2621.7421.7492,500
01 May 202322.1522.5821.9422.0922.0985,700
28 Apr 202321.5522.2921.5522.0722.0774,800
27 Apr 202321.2421.7721.1721.7221.7274,600
26 Apr 202321.3721.5921.0021.1121.1185,000
25 Apr 202321.6421.9121.5021.5221.5274,300
24 Apr 202322.0022.2121.8521.9921.9951,200
21 Apr 202322.4722.4721.9122.0422.04103,300
20 Apr 202322.3522.5321.9922.3622.36103,000
19 Apr 202322.4922.7822.2922.6522.6568,400
18 Apr 202322.6222.7922.3222.4922.4977,000
17 Apr 202322.1422.5522.1422.5122.5161,600
14 Apr 202322.1022.7821.7122.1522.15121,900
13 Apr 202322.5022.8122.4022.6122.6171,700
12 Apr 202322.7222.7222.1822.2622.2672,500
11 Apr 202322.5222.8522.4422.4722.4759,600
10 Apr 202321.9422.5321.8922.3622.3676,700
06 Apr 202322.1222.2821.7521.9921.9968,100
05 Apr 202322.4222.5422.0422.1122.1186,400
04 Apr 202323.2223.2222.3722.6522.6594,000
03 Apr 202322.8923.4022.8423.0323.0399,200
31 Mar 202322.5322.8622.4122.8622.86156,400
30 Mar 202322.9222.9622.2222.2922.2966,500
29 Mar 202322.6422.8622.3722.6822.6897,600
28 Mar 202322.1022.4822.1022.3322.3390,200
27 Mar 202321.9122.2821.7922.2422.24133,300
24 Mar 202321.0721.5520.9421.5021.50154,700
23 Mar 202322.0022.1021.0821.3621.36140,700
22 Mar 202322.1422.5721.8521.8621.86189,300
21 Mar 202322.2422.6822.1022.1122.11166,900
20 Mar 202321.5222.3021.3021.7221.72214,700
20 Mar 20230.2 Dividend
17 Mar 202322.2022.2021.0521.4021.20886,700
16 Mar 202321.6022.5321.2022.4322.22235,400
15 Mar 202321.9022.2321.3921.9421.73232,500
14 Mar 202322.9923.3322.2322.4722.26208,700
13 Mar 202322.6822.7921.9522.1621.95164,200
10 Mar 202324.0924.0923.0023.3623.14166,200
09 Mar 202324.9624.9624.2224.2324.00115,000
08 Mar 202324.5624.8924.3924.8524.62134,500
07 Mar 202324.7224.9924.3724.5324.30111,800
06 Mar 202326.0026.0024.6824.7624.53133,000
03 Mar 202325.7726.3625.4226.1125.87114,600
02 Mar 202325.4825.6025.1525.5725.33114,100
01 Mar 202325.8125.8824.6625.6825.44188,800
28 Feb 202325.1026.1425.1026.0025.76250,200
27 Feb 202325.5425.9425.1325.3225.08143,100
24 Feb 202325.1126.1824.9525.3725.13178,700
23 Feb 202325.2025.6725.0025.6225.38130,400
22 Feb 202324.9925.6024.9024.9724.74188,100
21 Feb 202324.7824.9924.1724.7524.52122,900
17 Feb 202325.4525.4524.9425.2425.00109,600
16 Feb 202325.1825.8725.1025.3825.14104,200
15 Feb 202325.2625.6824.9825.6625.42121,500
14 Feb 202324.8825.6624.5725.4725.2399,800
13 Feb 202324.3725.2624.2725.0224.79135,400
10 Feb 202323.9824.7523.8124.4824.25103,600
09 Feb 202325.2425.2824.0924.1523.92108,400
08 Feb 202325.5025.5124.8725.0824.8576,100
07 Feb 202325.6925.8725.2325.6825.44152,200
06 Feb 202326.0126.3025.4525.7625.52105,000
03 Feb 202326.1126.5126.0526.3526.10170,800
02 Feb 202325.5626.5025.5626.3126.06164,300
01 Feb 202324.9825.6624.9125.3325.09158,500
31 Jan 202324.3325.2424.1925.2224.98195,300
30 Jan 202324.0324.3923.9124.1323.9092,700
27 Jan 202323.8724.3923.8724.2824.0570,500
26 Jan 202323.8324.0023.4523.8923.6795,700
25 Jan 202322.9123.7922.6923.7723.5594,600
24 Jan 202322.8223.3122.8023.1222.90150,800
23 Jan 202322.8523.1922.6523.1622.9461,200
20 Jan 202322.7122.8622.3822.8422.63113,600
19 Jan 202322.1722.7121.8722.5422.3396,000
18 Jan 202323.0523.1022.3622.3922.1887,700
17 Jan 202323.5123.5722.8222.9222.7192,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...