Dark

KAMN
Kaman Corp
stock NYSE

Inactive

Apr 18, 2024

45.99USD+0.262%(+0.12)1,407,796

Pre-market

0.00USD-100.000%(-45.87)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-18	45.8800	46.0000	45.8800	45.9900	+0.262%	1,407,796	0.000%
2024-04-17	45.8900	45.9200	45.8700	45.8700	-0.022%	173,538	+0.262%
2024-04-16	45.8600	45.8900	45.8600	45.8800	+0.044%	127,433	+0.240%
2024-04-15	45.8900	45.9000	45.8600	45.8600	-0.022%	135,986	+0.283%
2024-04-12	45.8700	45.9000	45.8700	45.8700	0.000%	122,090	+0.262%
2024-04-11	45.8800	45.8900	45.8500	45.8700	+0.044%	235,632	+0.262%
2024-04-10	45.8700	45.8900	45.8300	45.8500	-0.065%	473,557	+0.305%
2024-04-09	45.8600	45.9000	45.8500	45.8800	+0.044%	83,446	+0.240%
2024-04-08	45.8600	45.8900	45.8500	45.8600	+0.022%	176,762	+0.283%
2024-04-05	45.8800	45.9100	45.8300	45.8500	+0.065%	231,727	+0.305%
2024-04-04	45.8600	45.9300	45.8200	45.8200	-0.065%	348,290	+0.371%
2024-04-03	45.8300	45.9000	45.8000	45.8500	+0.065%	207,350	+0.305%
2024-04-02	45.8100	45.8300	45.7900	45.8200	+0.022%	325,471	+0.371%
2024-04-01	45.8700	45.8700	45.7900	45.8100	-0.131%	217,487	+0.393%
2024-03-28	45.8500	45.8800	45.8100	45.8700	+0.022%	184,706	+0.262%
2024-03-27	45.8000	45.8700	45.7400	45.8600	+0.153%	229,830	+0.283%
2024-03-26	45.8000	45.8000	45.7600	45.7900	-0.022%	166,599	+0.437%
2024-03-25	45.7700	45.8000	45.7400	45.8000	+0.066%	118,341	+0.415%
2024-03-22	45.7600	45.7800	45.7400	45.7700	+0.022%	193,622	+0.481%
2024-03-21	45.7800	45.8100	45.7600	45.7600	-0.044%	214,642	+0.503%
2024-03-20	45.8000	45.8300	45.7500	45.7800	-0.153%	217,668	+0.459%
2024-03-19	45.7800	45.8900	45.7200	45.8500	+0.153%	215,741	+0.305%
2024-03-18	45.8300	45.8301	45.6700	45.7800	-0.283%	299,665	+0.459%
2024-03-15	45.7900	45.9400	45.7900	45.9100	+0.044%	726,090	+0.174%
2024-03-14	45.9100	45.9100	45.8150	45.8900	-0.044%	214,711	+0.218%
2024-03-13	45.8700	45.9100	45.8600	45.9100	+0.087%	197,560	+0.174%
2024-03-12	45.8900	45.9200	45.8400	45.8700	-0.065%	260,228	+0.262%
2024-03-11	45.8200	45.9400	45.8200	45.9000	+0.438%	561,501	+0.196%
2024-03-08	45.7100	45.7500	45.7000	45.7000	0.000%	413,572	+0.635%
2024-03-07	45.6500	45.7300	45.6400	45.7000	+0.219%	225,241	+0.635%
2024-03-06	45.6900	45.7000	45.1700	45.6000	-0.131%	522,078	+0.855%
2024-03-05	45.6500	45.7200	45.6050	45.6600	+0.088%	619,704	+0.723%
2024-03-04	45.7600	45.7800	45.5800	45.6200	-0.219%	200,872	+0.811%
2024-03-01	45.7200	45.8000	45.6700	45.7200	-0.196%	132,483	+0.591%
2024-02-29	45.6500	45.9000	45.6000	45.8100	+0.483%	249,420	+0.393%
2024-02-28	45.5700	45.6500	45.5700	45.5900	+0.044%	214,719	+0.877%
2024-02-27	45.5300	45.6200	45.5200	45.5700	+0.066%	141,570	+0.922%
2024-02-26	45.5000	45.5850	45.5000	45.5400	+0.088%	94,830	+0.988%
2024-02-23	45.4800	45.6900	45.4800	45.5000	-0.088%	216,961	+1.077%
2024-02-22	45.4800	45.5900	45.4500	45.5400	-0.110%	187,883	+0.988%
2024-02-21	45.2500	45.6200	45.2500	45.5900	+0.751%	564,211	+0.877%
2024-02-20	45.2600	45.3050	45.2050	45.2500	-0.066%	286,919	+1.635%
2024-02-16	45.1300	45.3300	45.0900	45.2800	+0.533%	330,915	+1.568%
2024-02-15	45.4000	45.4500	45.0400	45.0400	-0.771%	507,507	+2.109%
2024-02-14	45.4500	45.5300	45.3800	45.3900	+0.376%	247,077	+1.322%
2024-02-13	45.3500	45.5600	45.2200	45.2200	-0.877%	326,463	+1.703%
2024-02-12	45.3500	45.6400	45.3050	45.6200	+0.818%	339,972	+0.811%
2024-02-09	45.3400	45.3400	45.1900	45.2500	-0.088%	176,038	+1.635%
2024-02-08	45.3300	45.3500	45.2300	45.2900	-0.088%	172,935	+1.546%
2024-02-07	45.3000	45.4200	45.2200	45.3300	+0.066%	478,724	+1.456%
2024-02-06	45.0600	45.4400	45.0600	45.3000	+0.533%	207,829	+1.523%
2024-02-05	45.0500	45.1400	45.0100	45.0600	+0.067%	605,242	+2.064%
2024-02-02	45.1600	45.2400	45.0300	45.0300	-0.398%	427,268	+2.132%
2024-02-01	45.0800	45.3100	45.0500	45.2100	+0.355%	626,631	+1.725%
2024-01-31	45.0600	45.1450	45.0200	45.0500	-0.022%	699,495	+2.087%
2024-01-30	45.0800	45.1350	45.0500	45.0600	0.000%	433,238	+2.064%
2024-01-29	45.1000	45.1200	45.0000	45.0600	+0.133%	387,447	+2.064%
2024-01-26	45.0500	45.2000	45.0000	45.0000	0.000%	652,672	+2.200%
2024-01-25	45.0000	45.1750	45.0000	45.0000	+0.044%	1,113,615	+2.200%
2024-01-24	45.0600	45.2200	44.9800	44.9800	-0.044%	887,285	+2.245%
2024-01-23	45.0600	45.1500	44.9800	45.0000	-0.111%	1,213,795	+2.200%
2024-01-22	45.1000	45.2700	45.0450	45.0500	0.000%	1,369,504	+2.087%
2024-01-19	45.0700	45.2600	44.9600	45.0500	+100.847%	2,636,476	+2.087%
2024-01-18	22.2500	22.4400	21.9600	22.4300	+1.585%	75,309	+105.038%
2024-01-17	21.9600	22.1513	21.8500	22.0800	-0.496%	94,665	+108.288%
2024-01-16	22.7800	22.7800	22.1500	22.1900	-3.939%	105,270	+107.256%
2024-01-12	23.4000	23.4486	23.0000	23.1000	+0.304%	65,929	+99.091%
2024-01-11	22.9500	23.1500	22.7500	23.0300	-0.260%	133,613	+99.696%
2024-01-10	22.9800	23.1100	22.8800	23.0900	+0.786%	88,738	+99.177%
2024-01-09	22.9800	23.1000	22.7300	22.9100	-1.207%	113,875	+100.742%
2024-01-08	23.2300	23.3600	23.0800	23.1900	-0.172%	84,436	+98.318%
2024-01-05	22.8700	23.4200	22.8700	23.2300	+0.912%	82,448	+97.977%
2024-01-04	23.1000	23.2950	22.9050	23.0200	+0.087%	135,466	+99.783%
2024-01-03	23.6000	23.7800	22.9700	23.0000	-2.995%	106,824	+99.957%
2024-01-02	23.7700	24.1200	23.5100	23.7100	-1.002%	94,685	+93.969%
2023-12-29	24.1500	24.2000	23.9000	23.9500	-0.664%	111,567	+92.025%
2023-12-28	24.1400	24.3350	24.0600	24.1100	-0.700%	76,385	+90.751%
2023-12-27	24.2900	24.3983	24.0600	24.2800	+0.124%	87,561	+89.415%
2023-12-26	24.1500	24.3299	23.9200	24.2500	+1.253%	81,105	+89.649%
2023-12-22	24.1000	24.2800	23.8800	23.9500	-0.083%	110,453	+92.025%
2023-12-21	23.4400	24.0000	23.4400	23.9700	+2.876%	126,980	+91.865%
2023-12-20	23.8800	24.1300	23.2800	23.3000	-2.060%	167,931	+97.382%
2023-12-19	23.5300	23.9000	23.4800	23.7900	+2.015%	138,383	+93.317%
2023-12-18	23.6900	23.7000	23.0300	23.3200	-2.017%	195,217	+97.213%
2023-12-15	24.3800	24.3800	23.5200	23.8000	-1.815%	785,125	+93.235%
2023-12-14	24.0000	24.5200	23.8700	24.2400	+3.369%	228,812	+89.728%
2023-12-13	22.4000	23.7500	22.3000	23.4500	+5.251%	481,835	+96.119%
2023-12-12	22.3700	22.5100	21.9400	22.2800	-0.624%	133,732	+106.418%
2023-12-11	22.5700	22.8900	21.9850	22.4200	-1.190%	130,462	+105.129%
2023-12-08	21.6400	22.7600	21.5800	22.6900	+4.852%	176,776	+102.688%
2023-12-07	21.7700	21.8600	21.4200	21.6400	-0.138%	125,588	+112.523%
2023-12-06	21.4100	21.9300	21.4050	21.6700	+1.642%	190,483	+112.229%
2023-12-05	21.3000	21.5500	21.1500	21.3200	+0.047%	107,793	+115.713%
2023-12-04	20.7100	21.3500	20.6700	21.3100	+2.947%	126,473	+115.814%
2023-12-01	20.2800	20.7600	20.0250	20.7000	+2.121%	85,057	+122.174%
2023-11-30	20.2900	20.3800	19.8900	20.2700	+0.546%	175,507	+126.887%
2023-11-29	20.2100	20.2350	19.9400	20.1600	+0.499%	180,905	+128.125%
2023-11-28	20.2000	20.3100	19.9800	20.0600	-1.085%	85,219	+129.262%
2023-11-27	20.4900	20.4900	20.2000	20.2800	-1.506%	99,795	+126.775%
2023-11-24	20.2300	20.7300	20.2300	20.5900	+1.579%	37,916	+123.361%
2023-11-22	20.4700	20.5100	20.2000	20.2700	-0.246%	61,522	+126.887%
2023-11-21	20.3600	20.5300	20.2725	20.3200	-1.167%	73,013	+126.329%
2023-11-20	20.5000	20.7300	20.2600	20.5600	+0.784%	79,085	+123.687%
2023-11-17	20.5900	20.6000	20.2950	20.4000	+0.295%	101,094	+125.441%
2023-11-16	20.5500	20.5500	20.2650	20.3400	-1.262%	93,127	+126.106%
2023-11-15	20.7600	20.9700	20.4400	20.6000	-1.341%	129,827	+123.252%
2023-11-14	20.5300	20.8900	20.4400	20.8800	+5.242%	111,612	+120.259%
2023-11-13	19.6700	20.3500	19.6700	19.8400	+0.456%	99,260	+131.804%
2023-11-10	19.6900	19.9898	19.3500	19.7500	+0.817%	128,528	+132.861%
2023-11-09	19.8700	20.0200	19.4700	19.5900	-0.910%	90,019	+134.763%
2023-11-08	19.4200	19.8300	19.1600	19.7700	+1.593%	104,702	+132.625%
2023-11-07	19.9500	19.9500	19.2100	19.4600	-2.603%	97,699	+136.331%
2023-11-06	19.8800	20.0400	19.5800	19.9800	+1.113%	96,808	+130.180%
2023-11-03	19.9000	20.5200	19.6500	19.7600	+2.277%	133,642	+132.743%
2023-11-02	18.8500	19.3400	18.5600	19.3200	+4.151%	138,758	+138.043%
2023-11-01	18.5700	18.6200	18.2800	18.5500	-0.322%	123,582	+147.925%
2023-10-31	18.4000	18.6300	18.2500	18.6100	+1.583%	58,292	+147.125%
2023-10-30	18.3400	18.5300	18.2100	18.3200	+1.160%	97,807	+151.037%
2023-10-27	18.7400	18.7400	18.0600	18.1100	-3.103%	89,410	+153.948%
2023-10-26	18.6700	18.9600	18.5800	18.6900	+0.268%	70,970	+146.067%
2023-10-25	18.5100	18.7800	18.4300	18.6400	+0.377%	79,956	+146.727%
2023-10-24	18.8200	18.8950	18.5000	18.5700	0.000%	112,937	+147.658%
2023-10-23	18.9000	19.0400	18.4750	18.5700	-2.057%	145,114	+147.658%
2023-10-20	19.3300	19.4700	18.9500	18.9600	-1.404%	132,430	+142.563%
2023-10-19	19.5800	19.6800	19.1000	19.2300	-2.287%	110,424	+139.158%
2023-10-18	19.8500	20.0600	19.5500	19.6800	-1.304%	125,483	+133.689%
2023-10-17	19.6400	20.3300	19.6400	19.9400	+1.373%	161,094	+130.642%
2023-10-16	19.5100	19.7900	19.3900	19.6700	+1.864%	122,732	+133.808%
2023-10-13	19.9000	19.9000	19.2800	19.3100	-1.880%	70,277	+138.167%
2023-10-12	20.1300	20.1550	19.3500	19.6800	-2.381%	162,849	+133.689%
2023-10-11	19.9800	20.2400	19.7100	20.1600	+1.103%	81,158	+128.125%
2023-10-10	19.7000	20.2700	19.7000	19.9400	+1.527%	116,336	+130.642%
2023-10-09	19.3100	19.6600	19.2400	19.6400	+2.238%	128,195	+134.165%
2023-10-06	19.0000	19.3950	18.9400	19.2100	0.000%	87,275	+139.407%
2023-10-05	19.3600	19.3600	19.0200	19.2100	+0.840%	106,621	+139.407%
2023-10-04	19.2300	19.3900	18.9000	19.0500	-1.090%	100,590	+141.417%
2023-10-03	19.5400	19.5600	19.2500	19.2600	-1.785%	90,534	+138.785%
2023-10-02	19.6900	19.8190	19.4100	19.6100	-0.204%	136,281	+134.523%
2023-09-29	19.7000	19.9000	19.5501	19.6500	+0.460%	120,230	+134.046%
2023-09-28	19.8000	20.2250	19.5000	19.5600	-1.112%	140,382	+135.123%
2023-09-27	19.5000	19.9500	19.3700	19.7800	+2.487%	127,637	+132.508%
2023-09-26	19.5900	19.8200	19.2500	19.3000	-2.278%	228,554	+138.290%
2023-09-25	19.6600	19.8900	19.5000	19.7500	+0.101%	82,510	+132.861%
2023-09-22	20.1900	20.5500	19.6800	19.7300	-2.568%	101,527	+133.097%
2023-09-21	19.9900	20.3500	19.8200	20.2500	+0.998%	128,272	+127.111%
2023-09-20	20.6800	20.8200	20.0400	20.0500	-2.243%	74,347	+129.377%
2023-09-19	20.8800	21.1600	20.4900	20.5100	-1.678%	104,602	+124.232%
2023-09-18	20.7800	21.1400	20.5700	20.8600	+0.048%	116,686	+120.470%
2023-09-15	20.8100	20.9900	20.5150	20.8500	+0.192%	709,237	+120.576%
2023-09-14	20.4700	20.9200	20.3600	20.8100	+2.765%	176,252	+121.000%
2023-09-13	19.7000	20.3450	19.2500	20.2500	+2.273%	201,529	+127.111%
2023-09-12	20.4500	20.4500	19.7500	19.8000	-2.989%	126,170	+132.273%
2023-09-11	20.7200	20.7400	20.2000	20.4100	+0.147%	107,525	+125.331%
2023-09-08	20.6800	20.7000	20.2100	20.3800	-0.827%	126,894	+125.662%
2023-09-07	20.5900	20.8200	20.1500	20.5500	-0.868%	204,413	+123.796%
2023-09-06	20.9100	21.2600	20.6600	20.7300	-0.480%	111,367	+121.852%
2023-09-05	21.7900	21.9100	20.8100	20.8300	-6.676%	122,477	+120.787%
2023-09-01	22.5400	22.7800	22.2000	22.3200	-0.490%	70,831	+106.048%
2023-08-31	22.6200	22.8700	22.4200	22.4300	-0.971%	79,491	+105.038%
2023-08-30	22.2900	22.7650	22.2900	22.6500	+0.399%	130,828	+103.046%
2023-08-29	22.0400	22.5600	21.8700	22.5600	+1.759%	88,298	+103.856%
2023-08-28	21.9600	22.2750	21.9600	22.1700	+1.233%	62,360	+107.442%
2023-08-25	21.5300	22.0200	21.3500	21.9000	+1.155%	103,508	+110.000%
2023-08-24	22.2400	22.4100	21.5600	21.6500	-3.563%	81,092	+112.425%
2023-08-23	21.9800	22.6600	21.7700	22.4500	+2.325%	90,785	+104.855%
2023-08-22	21.7500	22.0600	21.6100	21.9400	+1.527%	93,547	+109.617%
2023-08-21	21.5600	21.7700	21.3500	21.6100	+0.185%	95,857	+112.818%
2023-08-18	21.4700	21.9200	21.2700	21.5700	-0.736%	77,426	+113.213%
2023-08-17	21.9100	22.0700	21.7100	21.7300	-0.504%	67,483	+111.643%
2023-08-16	22.0100	22.3700	21.6400	21.8400	-0.772%	100,115	+110.577%
2023-08-15	22.4800	22.4800	21.8900	22.0100	-2.740%	66,314	+108.950%
2023-08-14	22.8900	22.8900	22.5400	22.6300	-1.609%	73,482	+103.226%
2023-08-11	23.0800	23.3300	22.9800	23.0000	-0.905%	69,592	+99.957%
2023-08-10	24.3400	24.5000	23.1700	23.2100	-4.368%	69,213	+98.147%
2023-08-09	24.3000	24.4700	23.9200	24.2700	-0.979%	94,015	+89.493%
2023-08-08	24.0200	24.5700	23.5450	24.5100	+0.163%	114,667	+87.638%
2023-08-07	23.8100	24.6200	23.8100	24.4700	+2.557%	203,128	+87.944%
2023-08-04	22.6300	23.8600	22.2659	23.8600	+6.092%	150,970	+92.749%
2023-08-03	23.4600	24.4300	22.1319	22.4900	+1.033%	105,133	+104.491%
2023-08-02	22.5000	22.8500	22.0700	22.2600	-2.154%	85,947	+106.604%
2023-08-01	22.6700	23.0800	22.6000	22.7500	-0.612%	86,188	+102.154%
2023-07-31	22.5800	22.9300	22.5800	22.8900	+1.149%	81,407	+100.917%
2023-07-28	22.5600	22.7900	22.4700	22.6300	+0.937%	71,183	+103.226%
2023-07-27	23.0200	23.0200	22.2800	22.4200	-2.139%	75,592	+105.129%
2023-07-26	23.0000	23.5800	22.7300	22.9100	-0.908%	82,576	+100.742%
2023-07-25	23.6900	23.8000	22.8800	23.1200	-3.747%	74,243	+98.919%
2023-07-24	23.8100	24.2600	23.6300	24.0200	+0.713%	86,873	+91.465%
2023-07-21	24.8900	24.8900	23.8000	23.8500	-3.753%	92,750	+92.830%
2023-07-20	24.7000	24.7900	24.2600	24.7800	+0.855%	73,054	+85.593%
2023-07-19	24.6100	24.9400	24.2750	24.5700	-0.567%	84,616	+87.179%
2023-07-18	24.2500	24.8800	24.2500	24.7100	+2.192%	73,520	+86.119%
2023-07-17	24.0400	24.3600	23.8800	24.1800	+0.041%	71,543	+90.199%
2023-07-14	24.1000	24.2100	23.7000	24.1700	-0.412%	91,508	+90.277%
2023-07-13	24.6000	24.9700	24.2400	24.2700	-1.141%	78,443	+89.493%
2023-07-12	24.8900	25.0400	24.5300	24.5500	+0.656%	93,926	+87.332%
2023-07-11	24.2300	24.4500	24.0900	24.3900	+0.952%	64,031	+88.561%
2023-07-10	24.0800	24.6100	24.0800	24.1600	+0.083%	59,297	+90.356%
2023-07-07	23.8400	24.4800	23.8050	24.1400	+1.728%	97,310	+90.514%
2023-07-06	23.7600	23.7800	23.2800	23.7300	-1.001%	93,306	+93.805%
2023-07-05	24.3000	24.3000	23.8400	23.9700	-2.083%	98,475	+91.865%
2023-07-03	24.1000	24.6050	24.1000	24.4800	+0.617%	40,115	+87.868%
2023-06-30	24.7800	24.7800	24.2300	24.3300	-1.138%	90,417	+89.026%
2023-06-29	24.2400	24.7000	24.2400	24.6100	+1.905%	74,985	+86.875%
2023-06-28	24.1300	24.2200	23.7650	24.1500	+0.709%	54,374	+90.435%
2023-06-27	23.5300	24.0800	23.2700	23.9800	+2.217%	72,684	+91.785%
2023-06-26	23.2200	23.7700	23.2050	23.4600	+0.687%	114,259	+96.036%
2023-06-23	23.4300	23.5300	22.9300	23.3000	-1.688%	230,721	+97.382%
2023-06-22	24.0500	24.0500	23.6700	23.7000	-1.945%	124,504	+94.051%
2023-06-21	23.6200	24.2200	23.2700	24.1700	+1.768%	108,570	+90.277%
2023-06-20	22.2900	23.9300	22.2900	23.7500	+6.312%	181,220	+93.642%
2023-06-16	22.2500	22.4200	21.7100	22.3400	+0.359%	1,020,900	+105.864%
2023-06-15	22.2100	22.3100	21.7200	22.2600	-0.224%	198,531	+106.604%
2023-06-14	23.2200	23.3565	22.0300	22.3100	-3.378%	167,902	+106.141%
2023-06-13	23.0000	23.4450	22.9000	23.0900	+0.830%	194,641	+99.177%
2023-06-12	23.3600	23.5150	22.8700	22.9000	-2.553%	181,571	+100.830%
2023-06-09	23.4600	23.5300	23.1100	23.5000	+0.085%	108,535	+95.702%
2023-06-08	23.6400	23.7000	23.0900	23.4800	-1.178%	89,965	+95.869%
2023-06-07	22.6700	23.9000	22.6700	23.7600	+5.366%	143,446	+93.561%
2023-06-06	21.7000	22.8250	21.7000	22.5500	+3.869%	96,449	+103.947%
2023-06-05	22.2800	22.3400	21.4500	21.7100	-4.403%	102,374	+111.838%
2023-06-02	21.8300	22.8500	21.7300	22.7100	+6.270%	115,388	+102.510%
2023-06-01	20.8900	21.6600	20.6550	21.3700	+2.839%	108,553	+115.208%
2023-05-31	21.7200	21.7400	20.7700	20.7800	-3.930%	168,371	+121.319%
2023-05-30	21.7300	21.7550	21.6200	21.6300	-1.458%	965	+112.621%
2023-05-26	21.5700	22.0532	21.5700	21.9500	+1.762%	69,368	+109.522%
2023-05-25	22.1600	22.1600	21.4651	21.5700	-3.576%	76,645	+113.213%
2023-05-24	22.7900	22.7900	22.2100	22.3700	-2.527%	57,696	+105.588%
2023-05-23	22.8000	23.1700	22.6800	22.9500	+0.350%	75,714	+100.392%
2023-05-22	22.6600	23.0100	22.4100	22.8700	+0.838%	87,517	+101.093%
2023-05-19	23.3700	23.3700	22.5000	22.6800	-1.605%	68,013	+102.778%
2023-05-18	22.8700	23.1100	22.6400	23.0500	+0.787%	79,704	+99.523%
2023-05-17	22.5000	23.0000	22.3200	22.8700	+2.925%	122,243	+101.093%
2023-05-16	22.2700	22.5000	22.0200	22.2200	-0.314%	63,192	+106.976%
2023-05-15	22.1700	22.4200	21.9600	22.2900	+0.905%	105,658	+106.326%
2023-05-12	22.3600	22.6700	21.8500	22.0900	-0.495%	75,138	+108.194%
2023-05-11	21.9600	22.3000	21.8150	22.2000	-0.270%	87,735	+107.162%
2023-05-10	22.5900	22.6700	22.0000	22.2600	+0.270%	73,408	+106.604%
2023-05-09	22.0000	22.3500	21.8000	22.2000	+0.589%	98,604	+107.162%
2023-05-08	22.6000	22.6000	21.3800	22.0700	-2.085%	82,397	+108.382%
2023-05-05	22.4900	22.6300	21.9700	22.5400	+2.408%	95,352	+104.037%
2023-05-04	23.1900	23.3500	21.0900	22.0100	-6.340%	193,515	+108.950%
2023-05-03	22.7700	24.3588	22.7400	23.5000	+8.096%	163,452	+95.702%
2023-05-02	22.0700	22.0700	21.2600	21.7400	-1.584%	92,506	+111.546%
2023-05-01	22.1500	22.5800	21.9400	22.0900	+0.091%	85,731	+108.194%
2023-04-28	21.5500	22.2900	21.5500	22.0700	+1.611%	74,844	+108.382%
2023-04-27	21.2400	21.7700	21.1701	21.7200	+2.890%	74,570	+111.740%
2023-04-26	21.3700	21.5900	21.0000	21.1100	-1.905%	84,962	+117.859%
2023-04-25	21.6400	21.9100	21.5000	21.5200	-2.137%	74,305	+113.708%
2023-04-24	22.0000	22.2100	21.8500	21.9900	-0.227%	51,156	+109.141%
2023-04-21	22.4700	22.4700	21.9100	22.0400	-1.431%	103,265	+108.666%
2023-04-20	22.3500	22.5300	21.9900	22.3600	-1.280%	103,008	+105.680%
2023-04-19	22.4900	22.7800	22.2900	22.6500	+0.711%	68,418	+103.046%
2023-04-18	22.6200	22.7900	22.3200	22.4900	-0.089%	76,975	+104.491%
2023-04-17	22.1400	22.5500	22.1400	22.5100	+1.625%	61,554	+104.309%
2023-04-14	22.1000	22.7800	21.7100	22.1500	-2.034%	121,937	+107.630%
2023-04-13	22.5000	22.8100	22.4000	22.6100	+1.572%	71,703	+103.406%
2023-04-12	22.7200	22.7200	22.1750	22.2600	-0.935%	72,478	+106.604%
2023-04-11	22.5200	22.8500	22.4400	22.4700	+0.492%	59,559	+104.673%
2023-04-10	21.9400	22.5300	21.8900	22.3600	+1.683%	76,727	+105.680%
2023-04-06	22.1200	22.2750	21.7500	21.9900	-0.543%	68,123	+109.141%
2023-04-05	22.4200	22.5400	22.0400	22.1100	-2.384%	86,430	+108.005%
2023-04-04	23.2200	23.2200	22.3700	22.6500	-1.650%	94,017	+103.046%
2023-04-03	22.8900	23.4000	22.8400	23.0300	+0.744%	99,177	+99.696%
2023-03-31	22.5300	22.8600	22.4100	22.8600	+2.557%	156,409	+101.181%
2023-03-30	22.9200	22.9600	22.2200	22.2900	-1.720%	66,506	+106.326%
2023-03-29	22.6400	22.8600	22.3700	22.6800	+1.567%	97,591	+102.778%
2023-03-28	22.1000	22.4800	22.1000	22.3300	+0.405%	90,228	+105.956%
2023-03-27	21.9100	22.2800	21.7900	22.2400	+3.442%	133,285	+106.790%
2023-03-24	21.0700	21.5500	20.9350	21.5000	+0.655%	154,691	+113.907%
2023-03-23	22.0000	22.1000	21.0800	21.3600	-2.287%	140,716	+115.309%
2023-03-22	22.1400	22.5700	21.8500	21.8600	-1.131%	189,268	+110.384%
2023-03-21	22.2400	22.6750	22.1000	22.1100	+1.796%	166,909	+108.005%
2023-03-20	21.5200	22.3000	21.2950	21.7200	+1.495%	214,662	+111.740%
2023-03-17	22.2000	22.2000	21.0500	21.4000	-4.592%	886,660	+114.907%
2023-03-16	21.6000	22.5300	21.2000	22.4300	+2.233%	235,446	+105.038%
2023-03-15	21.9000	22.2250	21.3900	21.9400	-2.359%	232,476	+109.617%
2023-03-14	22.9900	23.3300	22.2300	22.4700	+1.399%	208,685	+104.673%
2023-03-13	22.6800	22.7900	21.9485	22.1600	-5.137%	164,195	+107.536%
2023-03-10	24.0900	24.0900	23.0000	23.3600	-3.591%	166,178	+96.875%
2023-03-09	24.9600	24.9600	24.2200	24.2300	-2.495%	114,991	+89.806%
2023-03-08	24.5600	24.8900	24.3900	24.8500	+1.305%	134,539	+85.070%
2023-03-07	24.7200	24.9850	24.3650	24.5300	-0.929%	111,819	+87.485%
2023-03-06	26.0000	26.0000	24.6800	24.7600	-5.170%	132,964	+85.743%
2023-03-03	25.7700	26.3600	25.4200	26.1100	+2.112%	114,582	+76.139%
2023-03-02	25.4800	25.6000	25.1500	25.5700	-0.428%	114,066	+79.859%
2023-03-01	25.8100	25.8800	24.6600	25.6800	-1.231%	188,801	+79.089%
2023-02-28	25.1000	26.1400	25.1000	26.0000	+2.686%	250,191	+76.885%
2023-02-27	25.5400	25.9400	25.1300	25.3200	-0.197%	143,075	+81.635%
2023-02-24	25.1100	26.1763	24.9500	25.3700	-0.976%	178,666	+81.277%
2023-02-23	25.2000	25.6700	25.0000	25.6200	+2.603%	130,436	+79.508%
2023-02-22	24.9900	25.6000	24.9000	24.9700	+0.889%	188,068	+84.181%
2023-02-21	24.7800	24.9900	24.1700	24.7500	-1.941%	122,916	+85.818%
2023-02-17	25.4500	25.4500	24.9400	25.2400	-0.552%	109,623	+82.211%
2023-02-16	25.1800	25.8700	25.1000	25.3800	-1.091%	104,179	+81.206%
2023-02-15	25.2600	25.6800	24.9800	25.6600	+0.746%	121,466	+79.228%
2023-02-14	24.8800	25.6600	24.5700	25.4700	+1.799%	99,824	+80.565%
2023-02-13	24.3700	25.2600	24.2650	25.0200	+2.206%	135,437	+83.813%
2023-02-10	23.9800	24.7500	23.8050	24.4800	+1.366%	103,569	+87.868%
2023-02-09	25.2400	25.2800	24.0900	24.1500	-3.708%	108,378	+90.435%
2023-02-08	25.5000	25.5100	24.8650	25.0800	-2.336%	76,167	+83.373%
2023-02-07	25.6900	25.8700	25.2300	25.6800	-0.311%	152,220	+79.089%
2023-02-06	26.0100	26.2950	25.4500	25.7600	-2.239%	104,986	+78.533%
2023-02-03	26.1100	26.5100	26.0500	26.3500	+0.152%	170,790	+74.535%
2023-02-02	25.5600	26.5000	25.5600	26.3100	+3.869%	164,291	+74.800%
2023-02-01	24.9800	25.6600	24.9100	25.3300	+0.436%	158,470	+81.563%
2023-01-31	24.3300	25.2400	24.1933	25.2200	+4.517%	195,267	+82.355%
2023-01-30	24.0300	24.3900	23.9100	24.1300	-0.618%	92,686	+90.593%
2023-01-27	23.8700	24.3900	23.8700	24.2800	+1.632%	70,454	+89.415%
2023-01-26	23.8300	24.0000	23.4500	23.8900	+0.505%	95,706	+92.507%
2023-01-25	22.9100	23.7900	22.6900	23.7700	+2.811%	94,553	+93.479%
2023-01-24	22.8200	23.3050	22.8000	23.1200	-0.173%	150,849	+98.919%
2023-01-23	22.8500	23.1900	22.6500	23.1600	+1.401%	61,225	+98.575%
2023-01-20	22.7100	22.8600	22.3800	22.8400	+1.331%	113,610	+101.357%
2023-01-19	22.1700	22.7100	21.8700	22.5400	+0.670%	95,956	+104.037%
2023-01-18	23.0500	23.1000	22.3600	22.3900	-2.312%	87,687	+105.404%
2023-01-17	23.5100	23.5700	22.8200	22.9200	-2.385%	92,853	+100.654%
2023-01-13	23.5400	23.9100	23.2800	23.4800	-1.675%	110,163	+95.869%
2023-01-12	23.6700	24.4300	23.5250	23.8800	+1.834%	175,592	+92.588%
2023-01-11	23.2000	23.5200	23.1300	23.4500	+1.868%	109,187	+96.119%
2023-01-10	22.5900	23.1400	22.3200	23.0200	+0.965%	133,361	+99.783%
2023-01-09	23.2000	23.2369	22.6700	22.8000	-0.697%	128,070	+101.711%
2023-01-06	22.3000	22.9700	22.1600	22.9600	+4.127%	152,608	+100.305%
2023-01-05	21.6000	22.2200	21.0950	22.0500	+2.036%	134,986	+108.571%
2023-01-04	21.8600	22.0600	21.3500	21.6100	-0.185%	289,576	+112.818%
2023-01-03	22.4200	22.5700	21.6300	21.6500	-2.915%	204,236	+112.425%
2022-12-30	21.8500	22.3800	21.6600	22.3000	+1.920%	111,437	+106.233%
2022-12-29	21.6200	22.2000	21.5250	21.8800	+2.530%	196,847	+110.192%
2022-12-28	21.1300	21.3700	20.9096	21.3400	+0.851%	155,800	+115.511%
2022-12-27	21.0500	21.2100	20.7300	21.1600	+0.332%	94,803	+117.344%
2022-12-23	20.4800	21.1000	20.3200	21.0900	+2.180%	114,169	+118.065%
2022-12-22	20.6400	20.8300	20.1400	20.6400	-0.722%	270,282	+122.820%
2022-12-21	20.3900	20.8700	20.1100	20.7900	+2.717%	304,431	+121.212%
2022-12-20	19.9400	20.5700	19.8701	20.2400	+1.555%	183,028	+127.223%
2022-12-19	20.6000	20.7200	19.6050	19.9300	-3.813%	204,896	+130.758%
2022-12-16	20.5000	21.1200	20.4600	20.7200	-0.145%	1,130,920	+121.959%
2022-12-15	21.0300	21.3300	20.6200	20.7500	-2.445%	243,731	+121.639%
2022-12-14	21.5000	22.0100	21.2000	21.2700	-1.116%	223,631	+116.220%
2022-12-13	21.6000	22.5100	21.4300	21.5100	+0.702%	567,699	+113.808%
2022-12-12	21.1100	21.4300	20.9100	21.3600	+1.618%	221,342	+115.309%
2022-12-09	21.4800	21.7514	21.0000	21.0200	-3.089%	136,891	+118.792%
2022-12-08	20.4900	22.1500	20.4900	21.6900	+7.111%	425,504	+112.033%
2022-12-07	20.3200	20.6000	19.8800	20.2500	-0.833%	302,079	+127.111%
2022-12-06	20.3500	20.5300	20.2400	20.4200	+0.098%	167,161	+125.220%
2022-12-05	20.8200	21.2100	20.3800	20.4000	-2.579%	247,190	+125.441%
2022-12-02	20.2000	20.9600	20.2000	20.9400	+1.503%	207,770	+119.628%
2022-12-01	20.4700	20.8300	20.3800	20.6300	+1.276%	194,112	+122.928%
2022-11-30	19.7000	20.4100	19.1900	20.3700	+3.611%	262,560	+125.773%
2022-11-29	20.0200	20.1200	19.5500	19.6600	-1.798%	105,370	+133.927%
2022-11-28	20.4000	20.5050	19.8800	20.0200	-2.674%	218,852	+129.720%
2022-11-25	20.5700	20.7100	20.5100	20.5700	+0.833%	46,262	+123.578%
2022-11-23	20.1000	20.5602	20.1000	20.4000	+1.040%	142,810	+125.441%
2022-11-22	20.0500	20.2850	19.9150	20.1900	+1.713%	148,990	+127.786%
2022-11-21	20.1000	20.5700	19.4600	19.8500	-3.406%	208,629	+131.688%
2022-11-18	20.4300	20.7800	20.1000	20.5500	+2.801%	262,505	+123.796%
2022-11-17	19.0000	20.3200	19.0000	19.9900	+3.468%	250,007	+130.065%
2022-11-16	19.9000	19.9900	18.8800	19.3200	-2.719%	335,425	+138.043%
2022-11-15	20.5800	20.8600	19.6700	19.8600	-2.838%	489,204	+131.571%
2022-11-14	20.7500	21.0800	20.4000	20.4400	-1.351%	202,082	+125.000%
2022-11-11	20.8900	21.3000	20.5000	20.7200	+0.290%	248,078	+121.959%
2022-11-10	20.0000	21.2000	20.0000	20.6600	+6.550%	298,174	+122.604%
2022-11-09	20.3500	20.6300	19.3100	19.3900	-5.461%	247,427	+137.184%
2022-11-08	20.8500	21.3100	20.0600	20.5100	-1.299%	400,799	+124.232%
2022-11-07	20.3500	21.8700	20.3200	20.7800	+3.075%	336,072	+121.319%
2022-11-04	20.2000	20.7650	19.6000	20.1600	+0.348%	704,407	+128.125%
2022-11-03	21.2300	21.2300	19.8800	20.0900	-7.377%	835,364	+128.920%
2022-11-02	30.5500	30.5500	21.6700	21.6900	-32.807%	733,787	+112.033%
2022-11-01	32.5100	32.7700	32.0100	32.2800	+0.561%	125,113	+42.472%
2022-10-31	33.8700	33.9100	31.1100	32.1000	-7.118%	312,421	+43.271%
2022-10-28	33.4000	34.7950	33.3100	34.5600	+3.721%	118,175	+33.073%
2022-10-27	33.1300	34.1300	33.1300	33.3200	+1.772%	120,534	+38.025%

document.getElementById("SyqHm4").onerror = function(){this.style.display='none';}; .dark-mode .L6smSJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L6smSJ{ color: #333333; background-color: white; border: 2px solid #333333; }KAMNKaman Corpstock NYSE

KAMN
Kaman Corp
stock NYSE