Kaman Corporation (KAMN)
Apr 19, 2023 - KAMN was delisted (reason: acquired by Arcline)
45.99
+0.12 (0.26%)
Last trade price
on Apr 18, 2024
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - | - |
| Apr 18, 2024 | 45.88 | 46.00 | 45.88 | 45.99 | 45.99 | 0.26% | 1,407,796 |
| Apr 17, 2024 | 45.89 | 45.92 | 45.87 | 45.87 | 45.87 | -0.02% | 173,538 |
| Apr 16, 2024 | 45.86 | 45.89 | 45.86 | 45.88 | 45.88 | 0.04% | 127,433 |
| 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 | - | 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% | 109,362 |
| 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% | 348,273 |
| 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% | 217,482 |
| 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 |
| Mar 20, 2024 | 45.80 | 45.83 | 45.75 | 45.78 | 45.78 | -0.15% | 217,668 |
| Mar 19, 2024 | 45.78 | 45.89 | 45.72 | 45.85 | 45.85 | 0.15% | 215,741 |
| Mar 18, 2024 | 45.83 | 45.83 | 45.67 | 45.78 | 45.78 | -0.28% | 299,665 |
| Mar 15, 2024 | 45.79 | 45.94 | 45.79 | 45.91 | 45.71 | 0.04% | 726,090 |
| Mar 14, 2024 | 45.91 | 45.91 | 45.82 | 45.89 | 45.69 | -0.04% | 214,711 |
| Mar 13, 2024 | 45.87 | 45.91 | 45.86 | 45.91 | 45.71 | 0.09% | 176,460 |
| Mar 12, 2024 | 45.89 | 45.92 | 45.84 | 45.87 | 45.67 | -0.07% | 203,278 |
| Mar 11, 2024 | 45.82 | 45.94 | 45.82 | 45.90 | 45.70 | 0.44% | 561,393 |
| Mar 8, 2024 | 45.71 | 45.75 | 45.70 | 45.70 | 45.50 | - | 413,572 |
| Mar 7, 2024 | 45.65 | 45.73 | 45.64 | 45.70 | 45.50 | 0.22% | 225,241 |
| Mar 6, 2024 | 45.69 | 45.70 | 45.17 | 45.60 | 45.40 | -0.13% | 522,078 |
| Mar 5, 2024 | 45.65 | 45.72 | 45.61 | 45.66 | 45.46 | 0.09% | 619,704 |
| Mar 4, 2024 | 45.76 | 45.78 | 45.58 | 45.62 | 45.42 | -0.22% | 200,872 |
| Mar 1, 2024 | 45.72 | 45.80 | 45.67 | 45.72 | 45.52 | -0.20% | 132,483 |
| Feb 29, 2024 | 45.65 | 45.90 | 45.60 | 45.81 | 45.61 | 0.48% | 249,420 |
| Feb 28, 2024 | 45.57 | 45.65 | 45.57 | 45.59 | 45.39 | 0.04% | 214,719 |
| Feb 27, 2024 | 45.53 | 45.62 | 45.52 | 45.57 | 45.37 | 0.07% | 141,570 |
| Feb 26, 2024 | 45.50 | 45.59 | 45.50 | 45.54 | 45.34 | 0.09% | 94,830 |
| Feb 23, 2024 | 45.48 | 45.69 | 45.48 | 45.50 | 45.30 | -0.09% | 216,961 |
| Feb 22, 2024 | 45.48 | 45.59 | 45.45 | 45.54 | 45.34 | -0.11% | 187,883 |
| Feb 21, 2024 | 45.25 | 45.62 | 45.25 | 45.59 | 45.39 | 0.75% | 564,211 |
| Feb 20, 2024 | 45.26 | 45.31 | 45.21 | 45.25 | 45.05 | -0.07% | 286,919 |
| Feb 16, 2024 | 45.13 | 45.33 | 45.09 | 45.28 | 45.08 | 0.53% | 330,915 |
| Feb 15, 2024 | 45.40 | 45.45 | 45.04 | 45.04 | 44.84 | -0.77% | 507,507 |
| Feb 14, 2024 | 45.45 | 45.53 | 45.38 | 45.39 | 45.19 | 0.38% | 247,077 |
| Feb 13, 2024 | 45.35 | 45.56 | 45.22 | 45.22 | 45.02 | -0.88% | 326,463 |
| Feb 12, 2024 | 45.35 | 45.64 | 45.31 | 45.62 | 45.42 | 0.82% | 339,972 |
| Feb 9, 2024 | 45.34 | 45.34 | 45.19 | 45.25 | 45.05 | -0.09% | 176,038 |
| Feb 8, 2024 | 45.33 | 45.35 | 45.23 | 45.29 | 45.09 | -0.09% | 172,935 |
| Feb 7, 2024 | 45.30 | 45.42 | 45.22 | 45.33 | 45.13 | 0.07% | 478,724 |
| Feb 6, 2024 | 45.06 | 45.44 | 45.06 | 45.30 | 45.10 | 0.53% | 207,829 |
| Feb 5, 2024 | 45.05 | 45.14 | 45.01 | 45.06 | 44.86 | 0.07% | 605,242 |
| Feb 2, 2024 | 45.16 | 45.24 | 45.03 | 45.03 | 44.83 | -0.40% | 427,268 |
| Feb 1, 2024 | 45.08 | 45.31 | 45.05 | 45.21 | 45.01 | 0.36% | 626,631 |
| Jan 31, 2024 | 45.06 | 45.15 | 45.02 | 45.05 | 44.85 | -0.02% | 699,495 |
| Jan 30, 2024 | 45.08 | 45.14 | 45.05 | 45.06 | 44.86 | - | 433,238 |
| Jan 29, 2024 | 45.10 | 45.12 | 45.00 | 45.06 | 44.86 | 0.13% | 387,447 |
| Jan 26, 2024 | 45.05 | 45.20 | 45.00 | 45.00 | 44.80 | - | 652,672 |
| Jan 25, 2024 | 45.00 | 45.18 | 45.00 | 45.00 | 44.80 | 0.04% | 1,113,615 |
| Jan 24, 2024 | 45.06 | 45.22 | 44.98 | 44.98 | 44.78 | -0.04% | 886,490 |
| Jan 23, 2024 | 45.06 | 45.15 | 44.98 | 45.00 | 44.80 | -0.11% | 1,213,795 |
| Jan 22, 2024 | 45.10 | 45.27 | 45.05 | 45.05 | 44.85 | - | 1,369,504 |
| Jan 19, 2024 | 45.07 | 45.26 | 44.96 | 45.05 | 44.85 | 100.85% | 2,568,979 |
| Jan 18, 2024 | 22.25 | 22.44 | 21.96 | 22.43 | 22.33 | 1.59% | 75,309 |
| Jan 17, 2024 | 21.96 | 22.15 | 21.85 | 22.08 | 21.98 | -0.50% | 94,665 |
| Jan 16, 2024 | 22.78 | 22.78 | 22.15 | 22.19 | 22.09 | -3.94% | 105,270 |
| Jan 12, 2024 | 23.40 | 23.45 | 23.00 | 23.10 | 23.00 | 0.30% | 65,929 |
| Jan 11, 2024 | 22.95 | 23.15 | 22.75 | 23.03 | 22.93 | -0.26% | 133,613 |
| Jan 10, 2024 | 22.98 | 23.11 | 22.88 | 23.09 | 22.99 | 0.79% | 88,738 |
| Jan 9, 2024 | 22.98 | 23.10 | 22.73 | 22.91 | 22.81 | -1.21% | 113,875 |
| Jan 8, 2024 | 23.23 | 23.36 | 23.08 | 23.19 | 23.09 | -0.17% | 84,436 |
| Jan 5, 2024 | 22.87 | 23.42 | 22.87 | 23.23 | 23.13 | 0.91% | 82,448 |
| Jan 4, 2024 | 23.10 | 23.30 | 22.91 | 23.02 | 22.92 | 0.09% | 135,466 |
| Jan 3, 2024 | 23.60 | 23.78 | 22.97 | 23.00 | 22.90 | -2.99% | 106,824 |
| Jan 2, 2024 | 23.77 | 24.12 | 23.51 | 23.71 | 23.61 | -1.00% | 94,685 |
| Dec 29, 2023 | 24.15 | 24.20 | 23.90 | 23.95 | 23.85 | -0.66% | 111,567 |
| Dec 28, 2023 | 24.14 | 24.34 | 24.06 | 24.11 | 24.01 | -0.70% | 76,385 |
| Dec 27, 2023 | 24.29 | 24.40 | 24.06 | 24.28 | 24.17 | 0.12% | 87,561 |
| Dec 26, 2023 | 24.15 | 24.33 | 23.92 | 24.25 | 24.15 | 1.25% | 81,105 |
| Dec 22, 2023 | 24.10 | 24.28 | 23.88 | 23.95 | 23.85 | -0.08% | 110,453 |
| Dec 21, 2023 | 23.44 | 24.00 | 23.44 | 23.97 | 23.87 | 2.88% | 126,980 |
| Dec 20, 2023 | 23.88 | 24.13 | 23.28 | 23.30 | 23.20 | -2.06% | 167,931 |
| Dec 19, 2023 | 23.53 | 23.90 | 23.48 | 23.79 | 23.69 | 2.02% | 136,075 |
| Dec 18, 2023 | 23.69 | 23.70 | 23.03 | 23.32 | 23.22 | -2.02% | 195,217 |
| Dec 15, 2023 | 24.38 | 24.38 | 23.52 | 23.80 | 23.50 | -1.82% | 785,125 |
| Dec 14, 2023 | 24.00 | 24.52 | 23.87 | 24.24 | 23.93 | 3.37% | 228,812 |
| Dec 13, 2023 | 22.40 | 23.75 | 22.30 | 23.45 | 23.15 | 5.25% | 481,835 |
| Dec 12, 2023 | 22.37 | 22.51 | 21.94 | 22.28 | 21.99 | -0.62% | 133,732 |
| Dec 11, 2023 | 22.57 | 22.89 | 21.99 | 22.42 | 22.13 | -1.19% | 130,462 |
| Dec 8, 2023 | 21.64 | 22.76 | 21.58 | 22.69 | 22.40 | 4.85% | 176,776 |
| Dec 7, 2023 | 21.77 | 21.86 | 21.42 | 21.64 | 21.36 | -0.14% | 125,588 |
| Dec 6, 2023 | 21.41 | 21.93 | 21.41 | 21.67 | 21.39 | 1.64% | 190,239 |
| Dec 5, 2023 | 21.30 | 21.55 | 21.15 | 21.32 | 21.05 | 0.05% | 107,793 |
| Dec 4, 2023 | 20.71 | 21.35 | 20.67 | 21.31 | 21.04 | 2.95% | 126,473 |
| Dec 1, 2023 | 20.28 | 20.76 | 20.03 | 20.70 | 20.44 | 2.12% | 85,057 |
| Nov 30, 2023 | 20.29 | 20.38 | 19.89 | 20.27 | 20.01 | 0.55% | 175,507 |
| Nov 29, 2023 | 20.21 | 20.24 | 19.94 | 20.16 | 19.90 | 0.50% | 180,905 |
| Nov 28, 2023 | 20.20 | 20.31 | 19.98 | 20.06 | 19.80 | -1.08% | 85,219 |
| Nov 27, 2023 | 20.49 | 20.49 | 20.20 | 20.28 | 20.02 | -1.51% | 99,795 |