KAMAN Historical Stock Price

Below is the stock price history for Kaman KAMN. Data is recorded each day for the historical open, high, low, close and volume. The Kaman stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kaman Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 68.19 68.59 67.78 67.78 2,388
2018-07-19 67.87 68.70 67.87 68.23 1,221
2018-07-18 67.20 68.11 66.90 67.74 13,888
2018-07-17 67.32 67.32 67.00 67.12 2,971
2018-07-16 67.58 67.60 66.61 66.61 3,135
2018-07-13 67.87 68.16 67.38 67.38 11,884
2018-07-12 67.12 67.68 67.12 67.56 1,350
2018-07-11 65.90 68.21 65.90 67.70 3,567
2018-07-10 68.41 68.41 67.81 68.10 2,557
2018-07-09 68.51 68.70 68.05 68.06 4,827
2018-07-06 67.51 68.34 67.51 67.78 7,997
2018-07-05 68.49 68.49 67.10 67.78 14,959
2018-07-03 68.66 68.79 68.18 68.32 3,013
2018-07-02 68.63 68.99 68.29 68.56 3,323
2018-06-29 70.83 70.83 69.72 69.78 1,889
2018-06-28 69.95 70.64 69.95 70.47 1,494
2018-06-27 70.49 71.75 70.46 70.55 2,600
2018-06-26 70.71 71.15 70.71 70.80 1,153
2018-06-25 71.12 71.22 70.36 70.73 2,726
2018-06-22 71.80 72.33 71.54 71.81 3,750
2018-06-21 72.09 72.12 71.44 71.67 2,008
2018-06-20 72.89 73.16 72.01 72.92 971
2018-06-19 71.06 72.12 71.04 72.06 1,911
2018-06-18 71.43 72.12 71.43 72.10 2,802
2018-06-15 72.00 72.23 71.26 71.78 4,985
2018-06-14 72.33 72.62 71.64 72.11 6,234
2018-06-13 72.55 72.55 71.86 72.29 3,039
2018-06-12 71.71 72.49 71.09 72.26 8,043
2018-06-11 71.84 72.28 71.76 71.83 7,378
2018-06-08 72.25 72.25 71.21 71.78 4,128

» More Kaman Stock Price History

To see other companies like Kaman (KAMN), view our stock market today for news, and other data.