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

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Dec 2022	21.48	21.75	21.00	21.02	21.02	136,600
08 Dec 2022	20.49	22.15	20.49	21.69	21.69	425,500
07 Dec 2022	20.32	20.60	19.88	20.25	20.25	302,100
06 Dec 2022	20.35	20.53	20.24	20.42	20.42	167,200
05 Dec 2022	20.82	21.21	20.38	20.40	20.40	247,200
02 Dec 2022	20.20	20.96	20.20	20.94	20.94	207,800
01 Dec 2022	20.47	20.83	20.38	20.63	20.63	194,100
30 Nov 2022	19.70	20.41	19.19	20.37	20.37	262,600
29 Nov 2022	20.02	20.12	19.55	19.66	19.66	105,400
28 Nov 2022	20.40	20.51	19.88	20.02	20.02	218,900
25 Nov 2022	20.57	20.71	20.51	20.57	20.57	46,300
23 Nov 2022	20.10	20.56	20.10	20.40	20.40	142,800
22 Nov 2022	20.05	20.29	19.92	20.19	20.19	149,000
21 Nov 2022	20.10	20.57	19.46	19.85	19.85	208,600
18 Nov 2022	20.43	20.78	20.10	20.55	20.55	262,500
17 Nov 2022	19.00	20.32	19.00	19.99	19.99	250,000
16 Nov 2022	19.90	19.99	18.88	19.32	19.32	335,400
15 Nov 2022	20.58	20.86	19.67	19.86	19.86	489,200
14 Nov 2022	20.75	21.08	20.40	20.44	20.44	202,100
11 Nov 2022	20.89	21.30	20.50	20.72	20.72	248,100
10 Nov 2022	20.00	21.20	20.00	20.66	20.66	298,200
09 Nov 2022	20.35	20.63	19.31	19.39	19.39	247,400
08 Nov 2022	20.85	21.31	20.06	20.51	20.51	400,800
07 Nov 2022	20.35	21.87	20.32	20.78	20.78	336,100
04 Nov 2022	20.20	20.77	19.60	20.16	20.16	704,400
03 Nov 2022	21.23	21.23	19.88	20.09	20.09	835,400
02 Nov 2022	30.55	30.55	21.67	21.69	21.69	733,700
01 Nov 2022	32.51	32.77	32.01	32.28	32.28	125,100
31 Oct 2022	33.87	33.91	31.11	32.10	32.10	312,400
28 Oct 2022	33.40	34.80	33.31	34.56	34.56	118,200
27 Oct 2022	33.13	34.13	33.13	33.32	33.32	120,500
26 Oct 2022	33.49	33.56	32.51	32.74	32.74	127,200
25 Oct 2022	33.10	33.65	32.97	33.17	33.17	82,900
24 Oct 2022	32.79	33.45	32.46	33.28	33.28	142,100
21 Oct 2022	31.92	32.87	31.54	32.59	32.59	92,000
20 Oct 2022	31.82	32.81	31.64	31.74	31.74	134,900
19 Oct 2022	31.17	32.47	31.17	31.93	31.93	180,900
18 Oct 2022	30.15	31.50	30.15	31.29	31.29	176,000
17 Oct 2022	29.47	29.92	29.29	29.68	29.68	122,700
14 Oct 2022	29.28	29.65	28.68	28.78	28.78	85,900
13 Oct 2022	27.92	29.47	27.76	29.23	29.23	137,200
12 Oct 2022	28.63	28.63	27.77	28.40	28.40	117,100
11 Oct 2022	28.62	29.35	28.35	28.80	28.80	131,600
10 Oct 2022	28.91	29.54	28.44	28.60	28.60	123,100
07 Oct 2022	29.12	29.39	28.35	28.57	28.57	129,300
06 Oct 2022	29.60	29.86	29.13	29.31	29.31	117,200
05 Oct 2022	29.77	30.19	29.43	29.60	29.60	112,700
04 Oct 2022	29.47	30.49	29.47	30.48	30.48	115,200
03 Oct 2022	28.32	29.09	27.94	29.01	29.01	130,000
30 Sept 2022	28.08	28.97	27.86	27.93	27.93	164,400
29 Sept 2022	29.15	29.17	27.73	28.00	28.00	184,200
28 Sept 2022	28.80	29.63	28.41	29.40	29.40	115,600
27 Sept 2022	28.81	29.35	28.47	28.62	28.62	144,600
26 Sept 2022	28.82	29.28	28.49	28.64	28.64	135,800
23 Sept 2022	29.75	29.75	28.29	28.69	28.69	177,000
22 Sept 2022	30.68	30.68	30.00	30.16	30.16	93,100
21 Sept 2022	31.10	31.62	30.73	30.74	30.74	112,600
20 Sept 2022	30.85	30.85	30.24	30.66	30.66	84,100
19 Sept 2022	29.84	31.13	29.84	31.08	31.08	149,600
19 Sept 2022	0.2 Dividend
16 Sept 2022	30.06	30.36	29.36	30.05	29.85	517,600
15 Sept 2022	30.87	31.29	30.32	30.45	30.25	139,500
14 Sept 2022	30.88	31.33	30.17	31.23	31.02	152,100
13 Sept 2022	32.66	32.72	30.45	30.72	30.52	203,100
12 Sept 2022	32.81	33.44	32.31	33.40	33.18	126,100
09 Sept 2022	31.85	33.02	31.85	32.78	32.56	143,400
08 Sept 2022	31.55	31.83	31.07	31.77	31.56	110,000
07 Sept 2022	31.05	31.93	30.74	31.81	31.60	148,700
06 Sept 2022	31.34	31.66	30.97	31.28	31.07	169,200
02 Sept 2022	31.58	31.99	31.07	31.28	31.07	115,500
01 Sept 2022	31.65	31.65	30.91	31.32	31.11	145,600
31 Aug 2022	32.68	32.68	31.70	31.72	31.51	164,800
30 Aug 2022	32.63	32.88	32.09	32.45	32.23	86,700
29 Aug 2022	32.16	32.64	32.07	32.58	32.36	94,200
26 Aug 2022	34.39	34.57	32.54	32.59	32.37	130,900
25 Aug 2022	33.75	34.67	33.68	34.60	34.37	102,300
24 Aug 2022	33.13	33.83	33.13	33.63	33.41	92,300
23 Aug 2022	32.77	33.27	32.77	32.97	32.75	104,500
22 Aug 2022	33.20	33.20	32.65	32.77	32.55	93,700
19 Aug 2022	34.45	35.00	33.44	33.70	33.48	107,600
18 Aug 2022	34.27	34.86	34.10	34.73	34.50	84,500
17 Aug 2022	34.74	35.06	34.35	34.44	34.21	92,700
16 Aug 2022	34.48	35.31	34.07	35.27	35.04	115,900
15 Aug 2022	34.39	34.62	33.91	34.24	34.01	152,600
12 Aug 2022	33.66	34.88	33.07	34.87	34.64	194,700
11 Aug 2022	33.53	34.00	33.43	33.65	33.43	174,100
10 Aug 2022	32.41	33.40	32.30	33.23	33.01	207,100
09 Aug 2022	31.97	32.18	31.44	31.94	31.73	145,600
08 Aug 2022	31.72	32.60	31.72	31.97	31.76	186,400
05 Aug 2022	30.52	31.70	30.01	31.67	31.46	198,800
04 Aug 2022	31.23	31.69	31.12	31.31	31.10	89,100
03 Aug 2022	31.36	31.53	30.42	31.35	31.14	125,300
02 Aug 2022	31.69	31.98	31.35	31.42	31.21	81,000
01 Aug 2022	30.70	31.95	30.54	31.77	31.56	145,900
29 Jul 2022	30.22	30.98	30.19	30.78	30.58	194,900
28 Jul 2022	30.25	30.49	29.90	30.42	30.22	93,300
27 Jul 2022	29.97	30.06	29.62	29.98	29.78	125,400
26 Jul 2022	29.82	30.19	29.74	29.78	29.58	73,600
25 Jul 2022	29.73	30.05	29.47	29.80	29.60	136,500
22 Jul 2022	30.54	30.54	29.41	29.73	29.53	126,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,596.03-21.11(-0.18%)

NZD/USD0.6416+0.0036(+0.56%)

NZD/EUR0.6085+0.0049(+0.82%)

ALL ORDS7,406.30+36.90(+0.50%)

ASX 2007,213.20+37.70(+0.53%)

OIL71.59+0.13(+0.18%)

Kaman Corporation (KAMN)

NZX 50
11,596.03
-21.11(-0.18%)

NZD/USD
0.6416
+0.0036(+0.56%)

NZD/EUR
0.6085
+0.0049(+0.82%)

ALL ORDS
7,406.30
+36.90(+0.50%)

ASX 200
7,213.20
+37.70(+0.53%)

OIL
71.59
+0.13(+0.18%)