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
2018-10-15 61.47 62.59 61.47 62.31 1,913
2018-10-12 62.23 62.23 60.50 61.37 7,466
2018-10-11 63.91 63.91 62.28 62.28 2,150
2018-10-10 64.37 64.92 64.27 64.32 16,713
2018-10-09 65.67 66.05 65.17 65.17 4,334
2018-10-08 65.60 66.30 65.58 66.30 2,227
2018-10-05 66.26 66.27 65.81 66.12 840
2018-10-04 67.24 67.24 66.17 66.28 1,507
2018-10-03 66.40 67.46 66.40 67.34 1,044
2018-10-02 65.44 66.27 65.44 66.01 1,352
2018-10-01 66.80 66.80 65.27 65.29 6,735
2018-09-28 66.45 66.97 66.45 66.73 1,389
2018-09-27 66.09 66.33 65.84 66.18 4,303
2018-09-26 66.70 66.98 66.06 66.10 2,520
2018-09-25 66.40 67.13 66.40 67.11 961
2018-09-24 66.67 66.91 66.19 66.60 2,224
2018-09-21 68.16 68.75 67.11 67.11 3,935
2018-09-20 66.58 67.77 66.49 67.65 5,746
2018-09-19 65.35 66.08 65.24 66.08 6,332
2018-09-18 64.09 65.00 64.00 64.85 5,939
2018-09-17 64.67 64.67 63.97 64.12 5,302
2018-09-14 64.88 65.30 64.56 64.56 3,209
2018-09-13 65.06 65.23 64.59 64.59 1,730
2018-09-12 64.26 64.80 64.26 64.76 4,593
2018-09-11 64.27 64.72 64.27 64.72 3,869
2018-09-10 65.13 65.13 64.74 64.89 2,911
2018-09-07 64.53 64.77 64.47 64.77 3,523
2018-09-06 65.24 65.24 64.54 64.62 1,351
2018-09-05 64.84 65.33 64.58 64.82 2,238
2018-09-04 64.98 65.16 64.34 64.77 5,934

» More Kaman Stock Price History

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