Kaman Corporation (KAMN)
NYSE: KAMN
· Real-Time Price · USD
45.99
0.12 (0.26%)
At close: Apr 18, 2024, 10:00 PM
KAMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18, 2024 | 45.88 | 46.00 | 45.88 | 45.99 | 45.99 | 0.26% | 1,172,096 |
| Apr 17, 2024 | 45.89 | 45.92 | 45.87 | 45.87 | 45.87 | -0.02% | 172,113 |
| Apr 16, 2024 | 45.86 | 45.89 | 45.86 | 45.88 | 45.88 | 0.04% | 126,533 |
| Apr 15, 2024 | 45.89 | 45.90 | 45.86 | 45.86 | 45.86 | -0.02% | 135,986 |
| Apr 12, 2024 | 45.87 | 45.90 | 45.87 | 45.87 | 45.87 | 0.00% | 122,090 |
| Apr 11, 2024 | 45.88 | 45.89 | 45.85 | 45.87 | 45.87 | 0.04% | 235,632 |
| Apr 10, 2024 | 45.87 | 45.89 | 45.83 | 45.85 | 45.85 | -0.07% | 473,557 |
| Apr 9, 2024 | 45.86 | 45.91 | 45.85 | 45.88 | 45.88 | 0.04% | 254,230 |
| Apr 8, 2024 | 45.86 | 45.89 | 45.85 | 45.86 | 45.86 | 0.02% | 176,762 |
| Apr 5, 2024 | 45.88 | 45.91 | 45.83 | 45.85 | 45.85 | 0.07% | 231,727 |
| Apr 4, 2024 | 45.86 | 45.93 | 45.82 | 45.82 | 45.82 | -0.07% | 348,290 |
| Apr 3, 2024 | 45.83 | 45.90 | 45.80 | 45.85 | 45.85 | 0.07% | 207,350 |
| Apr 2, 2024 | 45.81 | 45.83 | 45.79 | 45.82 | 45.82 | 0.02% | 325,471 |
| Apr 1, 2024 | 45.87 | 45.87 | 45.79 | 45.81 | 45.81 | -0.13% | 217,487 |
| Mar 28, 2024 | 45.85 | 45.88 | 45.81 | 45.87 | 45.87 | 0.02% | 184,706 |
| Mar 27, 2024 | 45.80 | 45.87 | 45.74 | 45.86 | 45.86 | 0.15% | 229,830 |
| Mar 26, 2024 | 45.80 | 45.80 | 45.76 | 45.79 | 45.79 | -0.02% | 166,599 |
| Mar 25, 2024 | 45.77 | 45.80 | 45.74 | 45.80 | 45.80 | 0.07% | 118,341 |
| Mar 22, 2024 | 45.76 | 45.78 | 45.74 | 45.77 | 45.77 | 0.02% | 193,622 |
| Mar 21, 2024 | 45.78 | 45.81 | 45.76 | 45.76 | 45.76 | -0.04% | 214,642 |