Kaman Corporation Common Stockのデータ

Kaman Corporation Common Stockの基本情報

名前 Kaman Corporation Common Stock
ティッカー KAMN
国 United States
上場年 nan
セクター Capital Goods

Kaman Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 56.53 55.1 56.31 55.16 79300.0 55.16
2021-02-12 56.31 55.0 55.0 55.98 182200.0 55.98
2021-02-11 55.9 54.54 55.13 55.64 165900.0 55.64
2021-02-10 55.84 54.64 55.84 54.98 97300.0 54.98
2021-02-09 56.11 54.67 56.11 55.11 110700.0 55.11
2021-02-08 56.14 53.85 54.28 56.11 224700.0 56.11
2021-02-05 55.22 53.4 55.0 53.86 130800.0 53.86
2021-02-04 54.71 53.89 53.89 54.31 102400.0 54.31
2021-02-03 54.16 52.94 52.94 53.74 97800.0 53.74
2021-02-02 53.65 52.0 52.2 53.34 153700.0 53.34
2021-02-01 51.78 50.03 50.86 51.48 135100.0 51.48
2021-01-29 52.53 50.3 52.53 50.36 132700.0 50.36
2021-01-28 53.29 52.26 53.18 52.7 122000.0 52.7
2021-01-27 54.67 51.56 54.09 52.32 234900.0 52.32
2021-01-26 57.12 55.5 57.12 55.59 132900.0 55.59
2021-01-25 56.84 54.88 55.99 56.53 153900.0 56.53
2021-01-22 56.62 54.51 54.51 56.62 109000.0 56.62
2021-01-21 57.19 55.14 56.76 55.43 100300.0 55.43
2021-01-20 57.37 56.22 57.03 56.66 151200.0 56.66
2021-01-19 57.94 56.43 57.9 56.82 104800.0 56.82
2021-01-15 57.98 56.71 57.98 56.88 115000.0 56.88
2021-01-14 59.8 58.65 59.09 58.91 102600.0 58.91
2021-01-13 58.92 58.05 58.77 58.35 56400.0 58.35
2021-01-12 59.11 57.32 57.52 59.02 77400.0 59.02
2021-01-11 57.9 56.28 56.42 57.7 84200.0 57.7
2021-01-08 58.69 56.43 58.42 57.4 139300.0 57.4
2021-01-07 59.79 57.9 58.76 58.49 84000.0 58.49
2021-01-06 59.3 57.54 57.54 58.61 230000.0 58.61
2021-01-05 57.13 55.26 55.26 56.69 111000.0 56.69
2021-01-04 57.73 54.49 57.73 55.23 144200.0 55.23
2020-12-31 57.35 56.61 57.31 57.13 71400.0 57.13
2020-12-30 57.66 55.87 55.87 57.54 76900.0 57.54
2020-12-29 57.65 55.25 57.65 55.93 99500.0 55.93
2020-12-28 57.57 56.67 57.42 57.36 190200.0 57.36
2020-12-24 56.82 55.18 55.86 56.76 64200.0 56.76
2020-12-23 55.82 54.51 55.3 55.54 86200.0 55.54
2020-12-22 55.85 54.44 55.76 54.66 143200.0 54.66
2020-12-21 55.71 54.23 54.38 55.58 89900.0 55.58
2020-12-18 56.49 55.27 55.7 55.9 380700.0 55.9
2020-12-17 55.67 54.38 55.53 55.6 89500.0 55.6
2020-12-16 56.87 54.92 56.62 55.17 118200.0 55.17
2020-12-15 56.81 54.64 55.24 56.67 68200.0 56.67
2020-12-14 57.41 54.46 57.41 54.55 169500.0 54.55
2020-12-11 57.02 55.97 56.09 56.65 47900.0 56.45
2020-12-10 56.92 55.84 56.61 56.67 65400.0 56.47
2020-12-09 58.86 56.84 57.93 57.2 157900.0 57.0
2020-12-08 57.62 55.81 55.81 57.31 97700.0 57.11
2020-12-07 56.83 55.67 56.83 56.34 83300.0 56.14
2020-12-04 56.91 54.61 55.16 56.77 104700.0 56.57
2020-12-03 55.28 53.96 54.28 54.61 122700.0 54.42
2020-12-02 54.2 52.81 53.07 53.91 87800.0 53.72
2020-12-01 53.8 52.39 53.58 53.07 122400.0 52.88
2020-11-30 55.37 52.06 55.37 52.29 112800.0 52.11
2020-11-27 56.43 55.45 55.95 55.81 58200.0 55.61
2020-11-25 56.25 54.79 55.12 56.19 220400.0 55.99
2020-11-24 56.61 54.29 56.17 55.47 278100.0 55.27
2020-11-23 54.97 53.56 53.68 54.89 207800.0 54.7
2020-11-20 53.0 51.86 52.3 52.54 130400.0 52.35
2020-11-19 52.98 51.41 51.53 52.83 100400.0 52.64
2020-11-18 53.61 51.77 53.61 51.82 123000.0 51.64
2020-11-17 53.19 50.77 51.6 53.07 149500.0 52.88
2020-11-16 52.67 51.28 51.84 52.54 168700.0 52.35
2020-11-13 50.21 48.92 48.92 50.12 191800.0 49.94
2020-11-12 49.8 47.7 49.8 48.27 171700.0 48.1
2020-11-11 52.02 49.86 52.02 50.79 189100.0 50.61
2020-11-10 51.98 47.95 48.62 51.89 321300.0 51.71
2020-11-09 48.27 44.6 44.6 47.75 334300.0 47.58
2020-11-06 43.43 41.82 43.43 42.03 128800.0 41.88
2020-11-05 44.6 42.33 42.33 43.0 158100.0 42.85
2020-11-04 43.65 42.08 43.14 42.33 86700.0 42.18
2020-11-03 44.6 42.8 42.8 44.31 165500.0 44.15
2020-11-02 42.42 39.97 40.17 42.41 261700.0 42.26
2020-10-30 40.23 39.16 39.16 39.66 193600.0 39.52
2020-10-29 39.62 38.11 38.59 39.44 226600.0 39.3
2020-10-28 40.26 38.71 39.09 38.78 261700.0 38.64
2020-10-27 41.83 40.29 41.29 40.34 177100.0 40.2
2020-10-26 42.91 41.16 42.34 41.37 163200.0 41.22
2020-10-23 43.28 42.67 42.92 43.03 93500.0 42.88
2020-10-22 42.73 41.5 42.06 42.45 89800.0 42.3
2020-10-21 42.85 41.71 42.7 41.9 81500.0 41.75
2020-10-20 44.47 42.65 44.33 42.84 98300.0 42.69
2020-10-19 44.37 43.44 44.11 43.77 143300.0 43.62
2020-10-16 44.3 43.33 43.45 43.86 170600.0 43.71
2020-10-15 43.47 41.35 41.43 43.44 151600.0 43.29
2020-10-14 42.91 41.66 41.75 41.99 171600.0 41.84
2020-10-13 42.33 41.12 42.07 41.82 236700.0 41.67
2020-10-12 42.92 42.18 42.2 42.71 85200.0 42.56
2020-10-09 42.81 41.75 42.81 42.24 144700.0 42.09
2020-10-08 42.24 40.9 41.59 42.22 78400.0 42.07
2020-10-07 41.61 40.68 40.88 41.06 141400.0 40.92
2020-10-06 42.19 40.48 42.03 40.51 184600.0 40.37
2020-10-05 41.46 40.46 40.7 41.31 148900.0 41.16
2020-10-02 40.37 38.0 38.0 40.28 175400.0 40.14
2020-10-01 39.79 38.56 38.96 38.9 197000.0 38.76
2020-09-30 40.38 38.65 39.07 38.97 201000.0 38.83
2020-09-29 39.76 38.75 39.61 39.06 132100.0 38.92
2020-09-28 40.41 39.09 39.09 39.91 192800.0 39.77
2020-09-25 38.95 37.99 38.07 38.41 140600.0 38.27
2020-09-24 39.22 38.02 38.38 38.48 163500.0 38.34
2020-09-23 40.99 38.35 40.28 38.45 251600.0 38.31
2020-09-22 40.8 39.8 39.99 40.39 215300.0 40.25
2020-09-21 43.15 39.52 42.96 40.04 370000.0 39.9
2020-09-18 46.81 44.25 46.71 44.3 1266400.0 44.14
2020-09-17 46.74 44.94 45.22 46.43 194600.0 46.27
2020-09-16 46.75 44.24 44.37 45.73 225800.0 45.57
2020-09-15 44.88 43.56 44.25 44.23 208300.0 44.07
2020-09-14 44.84 42.95 43.32 44.07 391700.0 43.91
2020-09-11 43.17 42.01 42.01 42.69 164000.0 42.34
2020-09-10 43.78 41.85 43.44 42.01 170000.0 41.67
2020-09-09 43.8 42.32 43.55 43.04 133700.0 42.69
2020-09-08 44.27 43.23 43.91 43.3 187800.0 42.94
2020-09-04 45.71 43.98 45.51 44.36 141900.0 44.0
2020-09-03 47.79 44.76 47.23 44.79 268800.0 44.42
2020-09-02 47.41 46.15 46.25 47.09 170100.0 46.7
2020-09-01 46.37 45.73 45.86 46.31 169600.0 45.93
2020-08-31 47.16 46.25 46.94 46.25 181700.0 45.87
2020-08-28 47.41 46.39 47.1 47.34 249000.0 46.95
2020-08-27 47.49 46.09 46.38 46.44 113000.0 46.06
2020-08-26 46.44 45.89 46.39 46.18 113100.0 45.8
2020-08-25 47.59 46.31 47.59 46.65 71800.0 46.27
2020-08-24 47.28 45.8 46.09 47.12 114400.0 46.73
2020-08-21 46.98 45.49 46.67 45.76 180300.0 45.38
2020-08-20 47.49 46.84 46.96 47.22 126700.0 46.83
2020-08-19 47.86 46.88 47.29 47.64 214500.0 47.25
2020-08-18 48.04 46.79 48.04 47.35 156900.0 46.96
2020-08-17 47.87 47.16 47.75 47.52 144300.0 47.13
2020-08-14 48.45 46.62 46.62 47.99 119700.0 47.6
2020-08-13 48.26 47.07 47.32 47.15 132700.0 46.76
2020-08-12 47.82 46.34 47.82 47.66 173100.0 47.27
2020-08-11 49.0 45.47 48.0 46.88 232600.0 46.5
2020-08-10 47.36 45.0 45.0 46.83 238100.0 46.45
2020-08-07 45.14 43.94 44.41 44.82 161000.0 44.45
2020-08-06 44.82 43.52 44.3 44.34 149300.0 43.98
2020-08-05 44.83 42.04 42.95 44.68 227400.0 44.31
2020-08-04 42.28 40.62 40.73 42.2 205200.0 41.85
2020-08-03 40.91 38.9 39.89 40.85 166600.0 40.52
2020-07-31 39.52 38.27 39.48 39.49 170000.0 39.17
2020-07-30 40.1 38.99 39.38 39.93 98200.0 39.6
2020-07-29 40.35 39.47 39.82 40.19 120000.0 39.86
2020-07-28 40.8 39.74 40.18 39.86 144100.0 39.53
2020-07-27 40.86 40.04 40.61 40.4 67400.0 40.07
2020-07-24 41.82 40.63 41.69 40.73 83500.0 40.4
2020-07-23 42.33 41.02 41.02 41.68 112600.0 41.34
2020-07-22 41.67 40.98 41.28 41.29 114600.0 40.95
2020-07-21 42.31 41.3 41.4 41.73 226000.0 41.39
2020-07-20 41.84 40.41 41.72 40.76 104900.0 40.43
2020-07-17 42.51 41.68 41.74 42.16 128300.0 41.81
2020-07-16 42.33 41.23 41.67 41.72 83200.0 41.38
2020-07-15 42.7 41.55 41.55 42.08 161600.0 41.73
2020-07-14 40.64 39.01 39.3 40.59 195900.0 40.26
2020-07-13 40.26 38.58 39.46 39.44 249400.0 39.12
2020-07-10 38.9 37.87 37.87 38.82 113300.0 38.5
2020-07-09 38.95 37.85 38.86 37.89 184000.0 37.58
2020-07-08 39.77 38.38 39.36 38.88 167800.0 38.56
2020-07-07 40.41 39.48 40.2 39.61 100200.0 39.29
2020-07-06 41.7 40.26 41.67 40.87 69000.0 40.53
2020-07-02 41.5 40.24 41.07 40.48 126600.0 40.15
2020-07-01 42.3 39.71 41.86 39.87 200600.0 39.54
2020-06-30 41.83 40.65 40.65 41.6 267700.0 41.26
2020-06-29 41.37 39.6 39.6 41.14 206700.0 40.8
2020-06-26 38.94 37.76 38.65 38.87 421700.0 38.55
2020-06-25 39.07 37.38 37.78 39.04 190700.0 38.72
2020-06-24 39.8 38.09 39.8 38.13 212100.0 37.82
2020-06-23 41.2 40.21 40.86 40.51 162500.0 40.18
2020-06-22 41.22 40.3 41.2 40.75 154200.0 40.42
2020-06-19 43.43 41.77 43.0 41.83 340000.0 41.29
2020-06-18 43.17 42.06 42.27 42.53 115600.0 41.98
2020-06-17 43.66 42.41 43.66 43.0 190400.0 42.44
2020-06-16 44.15 42.3 43.82 43.79 188600.0 43.22
2020-06-15 42.03 39.28 39.28 41.57 185800.0 41.03
2020-06-12 42.56 40.15 41.69 41.34 260200.0 40.81
2020-06-11 42.14 39.57 41.16 39.57 378300.0 39.06
2020-06-10 46.96 43.46 46.5 43.48 197400.0 42.92
2020-06-09 47.69 45.91 46.57 46.83 311100.0 46.22
2020-06-08 47.82 46.42 46.64 47.66 242400.0 47.04
2020-06-05 46.77 45.37 46.27 45.79 236000.0 45.2
2020-06-04 44.19 42.18 42.71 43.89 328500.0 43.32
2020-06-03 43.1 41.36 41.36 43.04 287400.0 42.48
2020-06-02 40.7 39.9 40.3 40.5 214500.0 39.98
2020-06-01 40.63 39.75 40.12 39.75 218500.0 39.24
2020-05-29 40.54 39.38 39.95 40.0 212900.0 39.48
2020-05-28 41.69 40.18 41.69 40.75 353200.0 40.22
2020-05-27 40.97 39.17 39.9 40.88 208000.0 40.35
2020-05-26 39.68 38.32 39.21 38.83 262100.0 38.33
2020-05-22 37.65 36.86 37.61 37.49 98400.0 37.0
2020-05-21 37.87 36.88 36.92 37.24 140000.0 36.76
2020-05-20 37.77 35.34 35.4 37.01 256900.0 36.53
2020-05-19 36.7 34.5 36.15 34.52 196600.0 34.07
2020-05-18 37.08 33.86 34.35 36.65 369400.0 36.18
2020-05-15 32.9 31.15 32.03 32.54 543400.0 32.12
2020-05-14 32.11 29.48 30.77 32.07 251900.0 31.65
2020-05-13 33.91 31.43 33.66 31.61 320000.0 31.2
2020-05-12 37.56 34.27 37.0 34.33 334400.0 33.89
2020-05-11 38.23 36.47 38.23 36.72 174900.0 36.24
2020-05-08 39.09 37.07 37.58 39.07 129800.0 38.56
2020-05-07 37.16 36.23 36.64 36.59 201000.0 36.12
2020-05-06 37.38 35.48 36.96 35.9 131100.0 35.44
2020-05-05 38.62 36.8 37.64 36.99 144800.0 36.51
2020-05-04 37.05 35.76 36.17 36.92 212100.0 36.44
2020-05-01 37.74 36.47 37.52 37.08 227000.0 36.6
2020-04-30 39.19 38.23 39.06 38.76 132600.0 38.26
2020-04-29 41.1 39.38 40.0 40.13 166800.0 39.61
2020-04-28 38.92 36.74 36.83 38.72 220100.0 38.22
2020-04-27 36.09 33.89 34.32 35.74 132300.0 35.28
2020-04-24 35.31 33.69 35.09 33.92 198300.0 33.48
2020-04-23 36.53 34.59 35.46 34.73 269100.0 34.28
2020-04-22 36.24 34.97 36.24 35.25 159300.0 34.79
2020-04-21 36.05 35.09 35.58 35.3 105100.0 34.84
2020-04-20 37.93 36.31 37.13 36.78 89600.0 36.3
2020-04-17 38.58 36.6 36.6 38.34 149900.0 37.84
2020-04-16 37.3 34.61 36.12 35.42 214300.0 34.96
2020-04-15 39.38 35.92 38.29 36.21 232200.0 35.74
2020-04-14 41.74 39.36 41.11 39.71 99200.0 39.2
2020-04-13 41.34 39.04 40.07 40.01 168400.0 39.49
2020-04-09 41.02 38.68 39.1 40.81 203500.0 40.28
2020-04-08 38.95 37.48 38.56 38.53 185400.0 38.03
2020-04-07 40.1 37.27 39.61 37.71 172500.0 37.22
2020-04-06 38.59 36.79 37.1 38.23 189000.0 37.74
2020-04-03 37.31 34.79 36.34 35.33 194700.0 34.87
2020-04-02 37.35 34.98 34.98 36.92 228300.0 36.44
2020-04-01 36.91 34.66 36.42 35.22 279100.0 34.76
2020-03-31 38.8 37.32 37.48 38.47 226500.0 37.97
2020-03-30 38.45 36.28 37.34 38.21 201500.0 37.72
2020-03-27 39.43 37.14 38.89 37.33 205900.0 36.85
2020-03-26 41.22 36.11 36.74 40.68 387700.0 40.15
2020-03-25 38.12 34.08 34.56 36.22 286800.0 35.75
2020-03-24 35.69 31.36 31.36 34.39 373700.0 33.94
2020-03-23 34.31 29.38 32.9 29.76 324200.0 29.37
2020-03-20 38.13 32.51 37.82 33.23 454000.0 32.8
2020-03-19 38.75 34.68 35.76 37.69 262200.0 37.2
2020-03-18 36.48 34.5 36.3 36.12 246800.0 35.65
2020-03-17 39.29 33.56 35.62 38.91 299400.0 38.41
2020-03-16 38.6 34.7 35.8 34.95 289100.0 34.5
2020-03-13 41.19 37.15 40.92 39.95 436200.0 39.24
2020-03-12 44.99 38.08 44.99 38.1 345200.0 37.42
2020-03-11 48.4 46.67 48.03 47.54 212300.0 46.69
2020-03-10 51.02 47.55 51.02 49.51 320700.0 48.62
2020-03-09 52.58 48.84 52.06 49.0 298300.0 48.12
2020-03-06 56.23 54.15 54.83 54.95 186600.0 53.97
2020-03-05 58.34 56.01 57.69 56.8 221300.0 55.78
2020-03-04 59.24 57.19 57.61 59.18 121300.0 58.12
2020-03-03 58.99 56.06 57.16 56.23 197000.0 55.22
2020-03-02 56.66 54.57 55.94 56.46 106200.0 55.45
2020-02-28 56.67 54.55 54.65 55.46 304000.0 54.47
2020-02-27 58.76 55.66 56.3 56.27 367600.0 55.26
2020-02-26 58.11 56.8 57.18 57.49 240200.0 56.46
2020-02-25 59.41 50.75 50.75 56.5 447300.0 55.49
2020-02-24 62.36 61.35 61.86 62.08 118100.0 60.97
2020-02-21 64.09 63.13 64.09 63.95 77500.0 62.81
2020-02-20 64.56 63.24 63.24 64.23 88200.0 63.08
2020-02-19 64.01 63.2 63.97 63.57 403700.0 62.43
2020-02-18 64.21 63.15 64.21 63.8 71100.0 62.66