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
Date | Open | High | Low | Close | Volume |
2018-04-18 | 63.76 | 64.58 | 63.47 | 64.48 | 3,151 |
2018-04-17 | 63.49 | 63.60 | 62.98 | 63.50 | 1,901 |
2018-04-16 | 62.58 | 62.90 | 62.55 | 62.81 | 2,405 |
2018-04-13 | 61.98 | 62.32 | 61.88 | 61.88 | 1,864 |
2018-04-12 | 62.49 | 62.49 | 62.25 | 62.29 | 907 |
2018-04-11 | 62.01 | 62.20 | 61.59 | 62.08 | 2,004 |
2018-04-10 | 62.61 | 62.94 | 62.05 | 62.17 | 2,953 |
2018-04-09 | 62.12 | 62.44 | 61.70 | 61.70 | 1,323 |
2018-04-06 | 63.45 | 63.45 | 61.31 | 61.73 | 1,285 |
2018-04-05 | 61.74 | 63.33 | 61.74 | 63.27 | 2,041 |
2018-04-03 | 61.29 | 61.33 | 60.63 | 61.33 | 1,751 |
2018-04-02 | 61.75 | 61.75 | 60.29 | 60.33 | 1,438 |
2018-03-29 | 62.66 | 62.84 | 62.21 | 62.35 | 1,149 |
2018-03-28 | 61.80 | 62.04 | 61.74 | 62.04 | 801 |
2018-03-27 | 62.33 | 62.63 | 61.18 | 61.37 | 2,932 |
2018-03-26 | 61.18 | 62.10 | 61.18 | 62.06 | 1,123 |
2018-03-23 | 61.50 | 61.79 | 60.89 | 60.95 | 1,816 |
2018-03-22 | 62.70 | 62.92 | 61.75 | 61.75 | 5,267 |
2018-03-21 | 62.34 | 63.08 | 62.34 | 62.80 | 2,442 |
2018-03-20 | 62.89 | 62.89 | 62.04 | 62.37 | 2,288 |
2018-03-19 | 62.12 | 62.49 | 61.63 | 62.49 | 4,386 |
2018-03-16 | 61.98 | 62.54 | 61.75 | 62.54 | 4,184 |
2018-03-15 | 61.77 | 62.36 | 61.59 | 61.77 | 4,759 |
2018-03-14 | 62.83 | 62.83 | 62.13 | 62.40 | 6,449 |
2018-03-13 | 63.26 | 63.26 | 62.73 | 62.90 | 4,391 |
2018-03-12 | 63.18 | 63.18 | 62.78 | 63.01 | 5,580 |
2018-03-09 | 62.37 | 63.15 | 61.93 | 63.15 | 8,097 |
2018-03-08 | 61.97 | 61.97 | 61.46 | 61.73 | 3,791 |
2018-03-07 | 61.97 | 61.98 | 61.09 | 61.79 | 5,393 |
2018-03-06 | 60.82 | 62.18 | 60.52 | 62.12 | 4,806 |
» More Kaman Stock Price History
To see other companies like Kaman (KAMN), view our stock market today for news, and other data.