Kaman Corporation (KAMN) Historical Stock Data
45.99 ↑0.00 (0.00%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KAMN is up 0.02% a day on average. There have been 16 days where Kaman Corporation closed green and 14 days where KAMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 45.88 | 45.99 | ↑$0.11 (0.24%) | 45.88 | 46.00 | 1.41M |
| 2024-04-17 | 45.89 | 45.87 | ↓$0.02 (-0.04%) | 45.87 | 45.92 | 173.54K |
| 2024-04-16 | 45.86 | 45.88 | ↑$0.02 (0.04%) | 45.86 | 45.89 | 127.43K |
| 2024-04-15 | 45.89 | 45.86 | ↓$0.03 (-0.07%) | 45.86 | 45.90 | 135.99K |
| 2024-04-12 | 45.87 | 45.87 | ↑$0.00 (0.00%) | 45.87 | 45.90 | 122.09K |
| 2024-04-11 | 45.88 | 45.87 | ↓$0.01 (-0.02%) | 45.85 | 45.89 | 235.63K |
| 2024-04-10 | 45.87 | 45.85 | ↓$0.02 (-0.04%) | 45.83 | 45.89 | 473.56K |
| 2024-04-09 | 45.86 | 45.88 | ↑$0.02 (0.04%) | 45.85 | 45.91 | 254.23K |
| 2024-04-08 | 45.86 | 45.86 | ↑$0.00 (0.00%) | 45.85 | 45.89 | 176.76K |
| 2024-04-05 | 45.88 | 45.85 | ↓$0.03 (-0.07%) | 45.83 | 45.91 | 231.73K |
| 2024-04-04 | 45.86 | 45.82 | ↓$0.04 (-0.09%) | 45.82 | 45.93 | 348.29K |
| 2024-04-03 | 45.83 | 45.85 | ↑$0.02 (0.04%) | 45.80 | 45.90 | 207.35K |
| 2024-04-02 | 45.81 | 45.82 | ↑$0.01 (0.02%) | 45.79 | 45.83 | 325.47K |
| 2024-04-01 | 45.87 | 45.81 | ↓$0.06 (-0.13%) | 45.79 | 45.87 | 217.49K |
| 2024-03-28 | 45.85 | 45.87 | ↑$0.02 (0.04%) | 45.81 | 45.88 | 184.71K |
| 2024-03-27 | 45.80 | 45.86 | ↑$0.06 (0.13%) | 45.74 | 45.87 | 229.83K |
| 2024-03-26 | 45.80 | 45.79 | ↓$0.01 (-0.02%) | 45.76 | 45.80 | 166.60K |
| 2024-03-25 | 45.77 | 45.80 | ↑$0.03 (0.07%) | 45.74 | 45.80 | 118.34K |
| 2024-03-22 | 45.76 | 45.77 | ↑$0.01 (0.02%) | 45.74 | 45.78 | 193.62K |
| 2024-03-21 | 45.78 | 45.76 | ↓$0.02 (-0.04%) | 45.76 | 45.81 | 214.64K |
| 2024-03-20 | 45.80 | 45.78 | ↓$0.02 (-0.04%) | 45.75 | 45.83 | 217.67K |
| 2024-03-19 | 45.78 | 45.85 | ↑$0.07 (0.15%) | 45.72 | 45.89 | 215.74K |
| 2024-03-18 | 45.83 | 45.78 | ↓$0.05 (-0.11%) | 45.67 | 45.83 | 299.67K |
| 2024-03-15 | 45.79 | 45.91 | ↑$0.12 (0.26%) | 45.79 | 45.94 | 726.09K |
| 2024-03-14 | 45.91 | 45.89 | ↓$0.02 (-0.04%) | 45.82 | 45.91 | 214.71K |
| 2024-03-13 | 45.87 | 45.91 | ↑$0.04 (0.09%) | 45.86 | 45.91 | 197.56K |
| 2024-03-12 | 45.89 | 45.87 | ↓$0.02 (-0.04%) | 45.84 | 45.92 | 260.18K |
| 2024-03-11 | 45.82 | 45.90 | ↑$0.08 (0.17%) | 45.82 | 45.94 | 561.50K |
| 2024-03-08 | 45.71 | 45.70 | ↓$0.01 (-0.02%) | 45.70 | 45.75 | 413.57K |
| 2024-03-07 | 45.65 | 45.70 | ↑$0.05 (0.11%) | 45.64 | 45.73 | 225.24K |
Create an account or log in to view more rows.
$KAMN CHUG CHUG CHUG
$KAMN power hour will be fucking crazy
$KAMN is being added
$KAMN f this stock
$KAMN headed back to all time highs shortly
$KAMN whats the target for Friday close?
$KAMN I bought the dip
$KAMN prepare your cash to buy dip
$KAMN We will not sell!
$KAMN If options never existed
what do you think this stock would be trading at?