Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	152.0	147.2	151.0	147.2	44200.0	147.2
2021-02-12	150.26	145.49	146.55	150.26	32000.0	150.26
2021-02-11	147.0	143.22	147.0	146.16	21200.0	146.16
2021-02-10	147.56	144.73	146.03	146.22	46200.0	146.22
2021-02-09	148.05	143.63	147.26	146.36	47100.0	146.36
2021-02-08	148.29	145.81	147.98	148.15	37100.0	148.15
2021-02-05	150.06	146.86	150.06	148.1	34200.0	148.1
2021-02-04	148.74	146.5	146.99	147.76	19100.0	147.76
2021-02-03	148.85	145.1	148.85	147.85	27600.0	147.85
2021-02-02	150.22	144.01	145.98	150.22	30200.0	150.22
2021-02-01	145.36	141.24	145.36	145.11	28100.0	145.11
2021-01-29	145.38	141.33	142.76	142.95	50900.0	142.95
2021-01-28	145.82	139.96	142.93	143.93	50000.0	143.93
2021-01-27	143.87	135.71	140.12	142.43	63500.0	142.43
2021-01-26	147.24	143.5	147.24	144.19	23100.0	144.19
2021-01-25	151.95	145.13	151.22	146.65	27700.0	146.65
2021-01-22	152.57	147.2	147.65	152.26	35100.0	152.26
2021-01-21	149.82	148.21	149.49	149.27	30400.0	149.27
2021-01-20	152.16	147.92	151.21	149.57	48700.0	149.57
2021-01-19	156.0	150.27	154.21	150.76	38400.0	150.76
2021-01-15	157.25	151.43	151.78	152.64	32000.0	152.64
2021-01-14	157.15	149.38	149.38	154.6	40200.0	154.6
2021-01-13	150.55	143.89	147.66	149.26	42900.0	149.26
2021-01-12	147.89	144.6	146.51	147.84	66800.0	147.84
2021-01-11	148.4	144.03	145.68	146.39	36500.0	146.39
2021-01-08	149.99	146.01	149.0	148.22	69900.0	148.22
2021-01-07	149.65	146.4	147.8	149.23	81000.0	149.23
2021-01-06	150.33	140.85	144.21	147.07	63000.0	147.07
2021-01-05	144.55	137.28	137.28	142.26	29900.0	142.02
2021-01-04	142.14	135.16	141.19	137.97	30500.0	137.74
2020-12-31	144.3	137.96	137.96	140.98	53100.0	140.74
2020-12-30	138.79	136.5	136.5	138.54	23600.0	138.31
2020-12-29	139.0	135.67	138.81	136.59	39100.0	136.36
2020-12-28	139.67	136.09	139.66	138.66	21100.0	138.43
2020-12-24	139.57	136.81	137.24	137.27	11300.0	137.04
2020-12-23	139.4	136.66	137.89	137.58	23700.0	137.35
2020-12-22	140.82	137.45	139.48	137.92	40900.0	137.69
2020-12-21	142.44	137.38	138.84	138.67	39000.0	138.44
2020-12-18	144.83	140.03	141.68	141.49	103300.0	141.25
2020-12-17	141.69	138.16	138.3	141.44	26000.0	141.2
2020-12-16	142.32	136.81	142.3	138.71	41800.0	138.48
2020-12-15	142.45	131.02	134.72	141.18	73700.0	140.94
2020-12-14	136.8	133.89	135.38	134.71	65500.0	134.48
2020-12-11	136.67	133.72	136.0	135.38	24600.0	135.15
2020-12-10	138.07	135.9	137.01	136.7	31200.0	136.47
2020-12-09	141.15	136.87	140.46	138.16	133400.0	137.93
2020-12-08	140.36	135.49	135.49	138.76	59400.0	138.53
2020-12-07	136.42	133.0	135.0	136.42	29800.0	136.19
2020-12-04	135.6	129.27	129.49	135.52	38100.0	135.29
2020-12-03	131.75	129.0	131.61	129.38	31200.0	129.16
2020-12-02	132.05	127.34	129.0	131.14	30000.0	130.92
2020-12-01	129.92	126.78	129.49	128.8	32700.0	128.58
2020-11-30	130.08	126.29	129.73	127.91	33100.0	127.69
2020-11-27	132.2	129.48	130.81	131.5	12300.0	131.28
2020-11-25	132.99	129.38	131.45	131.55	34400.0	131.33
2020-11-24	134.85	130.54	132.15	132.0	52800.0	131.78
2020-11-23	132.25	130.89	131.3	131.61	52600.0	131.39
2020-11-20	132.14	129.38	130.77	131.36	34800.0	131.14
2020-11-19	132.59	129.43	131.92	132.01	25900.0	131.79
2020-11-18	134.8	131.77	134.0	132.06	23400.0	131.84
2020-11-17	134.26	129.31	132.82	133.99	38900.0	133.76
2020-11-16	138.56	131.62	132.95	134.0	40700.0	133.77
2020-11-13	132.23	128.1	130.3	130.01	20600.0	129.79
2020-11-12	130.35	127.1	130.3	128.89	18900.0	128.67
2020-11-11	134.72	129.46	134.72	131.94	31700.0	131.72
2020-11-10	134.82	124.91	124.91	133.56	60200.0	133.33
2020-11-09	130.25	122.37	130.25	123.02	67100.0	122.81
2020-11-06	125.4	120.68	125.4	121.78	45800.0	121.57
2020-11-05	127.86	119.96	119.96	124.35	55100.0	124.14
2020-11-04	130.88	119.89	128.1	120.52	41500.0	120.32
2020-11-03	131.46	121.19	122.53	130.25	90300.0	130.03
2020-11-02	120.78	116.94	116.94	120.5	32500.0	120.3
2020-10-30	118.37	114.01	114.97	115.12	65000.0	114.93
2020-10-29	116.78	111.9	111.9	116.18	37300.0	115.98
2020-10-28	117.5	109.15	116.05	112.02	69500.0	111.83
2020-10-27	117.45	114.12	116.68	114.73	75900.0	114.54
2020-10-26	118.97	115.64	118.49	117.33	32900.0	117.13
2020-10-23	120.95	117.4	117.64	120.0	32100.0	119.8
2020-10-22	118.9	116.38	118.58	117.22	33100.0	117.02
2020-10-21	119.83	116.03	117.73	117.49	27600.0	117.29
2020-10-20	119.88	117.46	118.69	117.81	23400.0	117.61
2020-10-19	120.03	117.06	119.18	117.4	32900.0	117.2
2020-10-16	122.04	118.77	118.88	119.44	32500.0	119.24
2020-10-15	119.55	116.59	116.59	119.28	19600.0	119.08
2020-10-14	119.28	116.82	116.82	117.91	18400.0	117.71
2020-10-13	118.35	116.58	118.35	117.38	46400.0	116.94
2020-10-12	119.62	117.07	117.07	118.76	23800.0	118.32
2020-10-09	117.7	114.43	116.01	117.22	31300.0	116.78
2020-10-08	115.73	113.74	115.73	114.51	72200.0	114.08
2020-10-07	115.04	112.1	113.96	114.01	45900.0	113.58
2020-10-06	115.99	111.12	113.27	112.75	22900.0	112.33
2020-10-05	114.07	110.94	110.94	112.36	45200.0	111.94
2020-10-02	112.14	108.63	109.24	110.41	54700.0	110.0
2020-10-01	111.39	108.48	109.66	110.95	55200.0	110.54
2020-09-30	113.91	108.66	111.71	109.62	66100.0	109.21
2020-09-29	113.51	109.96	112.49	110.72	39300.0	110.31
2020-09-28	112.51	108.85	108.85	112.22	77300.0	111.8
2020-09-25	108.35	104.15	104.15	107.18	58100.0	106.78
2020-09-24	108.72	106.25	107.23	107.82	53700.0	107.42
2020-09-23	111.51	106.49	109.83	106.7	44300.0	106.3
2020-09-22	111.04	108.01	110.16	110.35	49800.0	109.94
2020-09-21	112.43	107.01	112.43	108.99	57200.0	108.58
2020-09-18	120.26	114.19	119.06	114.87	130700.0	114.44
2020-09-17	120.39	116.08	116.58	118.5	40300.0	118.06
2020-09-16	118.98	112.78	113.27	117.84	51800.0	117.4
2020-09-15	114.71	113.12	114.29	113.39	34500.0	112.97
2020-09-14	114.36	112.67	114.13	113.25	39900.0	112.83
2020-09-11	115.12	112.57	114.5	113.32	40900.0	112.9
2020-09-10	115.0	112.6	114.35	114.0	64400.0	113.57
2020-09-09	116.45	114.02	116.45	114.93	59300.0	114.5
2020-09-08	117.23	112.9	113.38	115.13	39300.0	114.7
2020-09-04	118.27	113.8	118.27	115.13	28200.0	114.7
2020-09-03	125.7	115.64	125.62	116.35	58300.0	115.92
2020-09-02	127.16	122.57	123.4	126.55	53900.0	126.08
2020-09-01	123.89	115.79	115.79	123.41	81600.0	122.95
2020-08-31	117.38	116.27	116.75	116.44	48100.0	116.01
2020-08-28	117.92	115.15	116.7	117.57	45200.0	117.13
2020-08-27	116.73	115.17	116.5	115.69	22500.0	115.26
2020-08-26	115.66	113.85	115.1	115.54	26300.0	115.11
2020-08-25	118.36	115.19	118.36	115.78	27900.0	115.35
2020-08-24	118.1	116.61	116.97	117.75	47300.0	117.31
2020-08-21	117.62	115.39	116.0	115.9	30600.0	115.47
2020-08-20	118.49	116.69	116.96	116.69	44700.0	116.25
2020-08-19	119.19	117.15	117.43	118.51	38200.0	118.07
2020-08-18	118.28	116.19	117.87	117.56	26000.0	117.12
2020-08-17	117.88	116.85	117.43	117.87	18400.0	117.43
2020-08-14	118.44	115.81	116.46	117.33	16700.0	116.89
2020-08-13	117.8	115.9	115.98	117.5	40900.0	117.06
2020-08-12	117.81	116.1	116.64	116.99	41600.0	116.55
2020-08-11	118.16	115.61	117.27	115.94	54000.0	115.51
2020-08-10	117.72	114.99	115.09	115.25	53400.0	114.82
2020-08-07	115.89	112.61	112.61	115.76	35400.0	115.33
2020-08-06	113.06	111.14	111.5	112.29	20100.0	111.87
2020-08-05	112.32	110.53	111.71	111.49	44700.0	111.07
2020-08-04	111.0	109.53	110.91	110.69	88000.0	110.28
2020-08-03	112.13	108.59	109.64	110.97	49500.0	110.56
2020-07-31	109.53	106.13	109.53	108.51	59400.0	108.11
2020-07-30	110.88	108.11	108.11	110.13	66000.0	109.72
2020-07-29	114.15	104.27	114.15	110.0	125700.0	109.59
2020-07-28	116.93	113.02	115.84	114.14	61400.0	113.71
2020-07-27	120.74	115.94	118.79	117.1	126800.0	116.66
2020-07-24	119.78	117.4	118.69	118.94	26600.0	118.5
2020-07-23	119.51	116.51	116.51	119.34	27700.0	118.9
2020-07-22	119.28	116.61	116.61	117.25	42000.0	116.81
2020-07-21	120.66	117.43	119.03	117.82	69500.0	117.38
2020-07-20	117.76	113.75	115.24	117.19	93100.0	116.75
2020-07-17	117.01	114.9	115.75	115.94	37600.0	115.51
2020-07-16	116.0	113.93	114.87	115.54	28600.0	115.11
2020-07-15	117.12	111.95	113.59	115.9	103200.0	115.47
2020-07-14	110.99	105.87	107.04	110.75	40900.0	110.34
2020-07-13	111.18	105.54	109.83	106.4	116900.0	106.0
2020-07-10	110.24	103.39	104.08	109.36	116500.0	108.95
2020-07-09	105.77	101.99	104.8	103.61	109900.0	103.22
2020-07-08	105.67	101.85	102.35	104.7	91100.0	104.31
2020-07-07	103.76	100.6	100.6	103.0	161900.0	102.38
2020-07-06	103.69	101.14	102.66	101.75	56000.0	101.13
2020-07-02	101.45	99.35	99.49	100.5	65100.0	99.89
2020-07-01	100.19	96.66	99.69	97.46	81800.0	96.87
2020-06-30	100.2	97.17	97.17	99.66	51300.0	99.06
2020-06-29	98.14	93.62	94.33	97.19	69600.0	96.6
2020-06-26	96.44	93.17	95.85	93.42	137100.0	92.85
2020-06-25	97.18	93.8	94.6	96.97	64400.0	96.38
2020-06-24	98.0	94.7	96.82	95.21	79300.0	94.63
2020-06-23	101.33	98.27	100.51	98.31	44400.0	97.72
2020-06-22	98.94	97.38	98.77	98.75	64600.0	98.15
2020-06-19	104.1	97.41	100.54	98.22	251200.0	97.63
2020-06-18	104.75	101.55	102.93	102.36	49600.0	101.74
2020-06-17	105.0	102.76	104.3	104.19	32600.0	103.56
2020-06-16	106.5	101.96	104.76	105.15	49200.0	104.51
2020-06-15	101.55	95.78	95.78	101.07	35100.0	100.46
2020-06-12	103.55	97.02	101.74	99.04	48600.0	98.44
2020-06-11	106.47	97.98	105.5	98.33	99500.0	97.74
2020-06-10	110.0	107.72	110.0	109.01	93000.0	108.35
2020-06-09	112.24	110.33	111.89	110.98	81200.0	110.31
2020-06-08	113.48	110.0	110.0	113.2	53000.0	112.52
2020-06-05	111.03	104.97	105.0	110.01	79200.0	109.34
2020-06-04	103.22	100.59	100.93	102.14	76100.0	101.52
2020-06-03	102.99	100.81	100.81	101.6	37400.0	100.99
2020-06-02	99.53	95.36	98.04	98.67	52000.0	98.07
2020-06-01	98.82	95.48	97.45	97.85	74400.0	97.26
2020-05-29	97.72	94.26	95.34	96.83	99700.0	96.24
2020-05-28	102.42	96.0	102.42	96.64	112900.0	96.06
2020-05-27	104.4	100.45	102.3	101.58	81800.0	100.97
2020-05-26	101.05	98.01	98.01	100.36	63500.0	99.75
2020-05-22	95.34	93.01	94.4	94.89	32200.0	94.32
2020-05-21	95.98	93.76	94.68	94.13	43100.0	93.56
2020-05-20	95.47	93.43	93.85	94.21	57800.0	93.64
2020-05-19	94.5	91.96	92.64	92.4	66900.0	91.84
2020-05-18	94.17	90.38	90.38	93.8	89400.0	93.23
2020-05-15	92.47	86.47	87.74	87.62	99400.0	87.09
2020-05-14	88.05	77.82	79.83	87.66	123900.0	87.13
2020-05-13	81.56	79.5	80.52	80.89	70900.0	80.4
2020-05-12	86.58	81.06	86.58	81.51	96100.0	81.02
2020-05-11	86.45	83.18	84.94	85.02	91000.0	84.51
2020-05-08	86.94	84.39	84.39	86.69	49800.0	86.17
2020-05-07	83.46	81.85	83.15	82.68	38000.0	82.18
2020-05-06	83.04	80.92	81.23	81.44	192900.0	80.95
2020-05-05	83.64	80.06	83.5	81.19	62900.0	80.7
2020-05-04	83.43	79.58	82.06	81.81	53700.0	81.32
2020-05-01	83.14	80.12	82.3	83.1	54100.0	82.6
2020-04-30	88.85	83.35	85.42	84.09	63900.0	83.58
2020-04-29	89.96	85.0	86.3	88.57	63200.0	88.03
2020-04-28	84.96	81.79	83.04	83.72	62500.0	83.21
2020-04-27	81.64	78.05	79.12	80.91	47500.0	80.42
2020-04-24	78.44	75.61	78.21	77.51	31400.0	77.04
2020-04-23	79.23	74.18	74.92	77.23	73900.0	76.76
2020-04-22	75.76	72.47	73.3	74.6	55600.0	74.15
2020-04-21	72.99	71.21	72.0	71.71	55100.0	71.28
2020-04-20	76.74	71.83	74.26	73.9	48900.0	73.45
2020-04-17	78.39	75.18	76.96	76.47	59000.0	76.01
2020-04-16	74.8	72.61	74.51	74.0	80400.0	73.55
2020-04-15	74.86	71.72	73.74	74.07	61700.0	73.62
2020-04-14	78.24	74.58	77.86	76.1	72100.0	75.64
2020-04-13	77.75	75.26	77.4	76.14	56000.0	75.68
2020-04-09	78.82	75.94	76.13	78.1	41800.0	77.63
2020-04-08	75.08	73.09	74.09	74.24	50000.0	73.79
2020-04-07	74.97	71.0	74.95	72.49	53400.0	72.05
2020-04-06	74.08	69.51	70.79	73.48	74000.0	73.04
2020-04-03	68.63	65.74	68.63	68.1	38700.0	67.45
2020-04-02	70.11	67.01	67.66	69.58	60200.0	68.92
2020-04-01	71.71	68.15	71.71	68.64	54900.0	67.98
2020-03-31	74.81	71.53	74.81	74.65	83700.0	73.94
2020-03-30	75.62	69.97	71.5	75.19	78800.0	74.47
2020-03-27	73.59	68.87	70.99	71.03	64700.0	70.35
2020-03-26	75.11	70.46	71.56	73.67	63000.0	72.97
2020-03-25	73.56	68.1	69.7	70.63	47800.0	69.96
2020-03-24	70.1	64.49	66.2	68.67	82800.0	68.01
2020-03-23	65.78	60.35	60.54	64.2	101800.0	63.59
2020-03-20	65.32	59.89	59.89	61.54	148900.0	60.95
2020-03-19	62.33	52.71	54.37	58.88	103000.0	58.32
2020-03-18	66.48	52.89	64.51	54.19	75200.0	53.67
2020-03-17	68.93	57.56	62.11	68.68	126600.0	68.02
2020-03-16	73.05	61.53	67.3	61.62	78100.0	61.03
2020-03-13	74.76	69.19	72.77	74.15	93200.0	73.44
2020-03-12	74.54	68.97	72.31	69.08	66100.0	68.42
2020-03-11	80.48	76.53	80.21	77.34	45600.0	76.6
2020-03-10	83.79	78.1	82.31	82.12	55200.0	81.34
2020-03-09	83.84	78.84	83.84	80.37	55500.0	79.6
2020-03-06	88.13	84.23	85.44	85.84	74200.0	85.02
2020-03-05	89.31	87.04	88.59	88.51	55700.0	87.66
2020-03-04	90.91	87.23	90.91	90.35	70200.0	89.49
2020-03-03	95.79	88.72	92.05	89.53	48500.0	88.67
2020-03-02	93.18	90.0	91.68	92.17	62200.0	91.29
2020-02-28	91.94	88.68	89.45	90.82	74000.0	89.95
2020-02-27	95.79	91.35	92.92	91.45	71500.0	90.58
2020-02-26	96.08	93.66	94.58	94.59	61600.0	93.69
2020-02-25	98.26	92.88	98.26	93.68	63000.0	92.79
2020-02-24	98.7	96.42	97.55	97.98	53800.0	97.04
2020-02-21	100.15	98.28	99.1	99.55	30000.0	98.6
2020-02-20	100.66	98.07	98.71	99.06	23500.0	98.11
2020-02-19	101.52	99.18	100.89	99.36	39300.0	98.41
2020-02-18	101.31	99.0	99.35	100.33	51800.0	99.37

名前	Kadant Inc Common Stock
ティッカー	KAI
国	United States
上場年	nan
セクター	Technology

Kadant Inc Common Stockのデータ

Kadant Inc Common Stockの基本情報

Kadant Inc Common Stockの過去1年の値動き