Kaman Corporation (KAMN) Historical Stock Data
45.86 ↑0.07 (0.15%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KAMN is up 0.04% a day on average. There have been 18 days where Kaman Corporation closed green and 12 days where KAMN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-06 | 45.69 | 45.60 | ↓$0.09 (-0.20%) | 45.17 | 45.70 | 486.53K |
2024-03-05 | 45.65 | 45.66 | ↑$0.01 (0.02%) | 45.61 | 45.72 | 619.70K |
2024-03-04 | 45.76 | 45.62 | ↓$0.14 (-0.31%) | 45.58 | 45.78 | 200.87K |
2024-03-01 | 45.72 | 45.72 | ↑$0.00 (0.00%) | 45.67 | 45.80 | 132.48K |
2024-02-29 | 45.65 | 45.81 | ↑$0.16 (0.35%) | 45.60 | 45.90 | 249.42K |
2024-02-28 | 45.57 | 45.59 | ↑$0.02 (0.04%) | 45.57 | 45.65 | 214.72K |
2024-02-27 | 45.53 | 45.57 | ↑$0.04 (0.09%) | 45.52 | 45.62 | 141.57K |
2024-02-26 | 45.50 | 45.54 | ↑$0.04 (0.09%) | 45.50 | 45.59 | 94.83K |
2024-02-23 | 45.48 | 45.50 | ↑$0.02 (0.04%) | 45.48 | 45.69 | 216.96K |
2024-02-22 | 45.48 | 45.54 | ↑$0.06 (0.13%) | 45.45 | 45.59 | 187.88K |
2024-02-21 | 45.25 | 45.59 | ↑$0.34 (0.75%) | 45.25 | 45.62 | 564.21K |
2024-02-20 | 45.26 | 45.25 | ↓$0.01 (-0.02%) | 45.21 | 45.31 | 286.92K |
2024-02-16 | 45.13 | 45.28 | ↑$0.15 (0.33%) | 45.09 | 45.33 | 330.92K |
2024-02-15 | 45.40 | 45.04 | ↓$0.36 (-0.79%) | 45.04 | 45.45 | 507.51K |
2024-02-14 | 45.45 | 45.39 | ↓$0.06 (-0.13%) | 45.38 | 45.53 | 247.08K |
Create an account or log in to view more rows.
$KAMN YALL READY????????
$KAMN I'm not afraid.
I'm long
And I'm strong..........
$KAMN has just been halted from trading.
$KAMN BUY BUY BUY
$KAMN Buying again tomorrow.
$KAMN NOT SELLING.
$KAMN Price target here?
$KAMN Just buy and hold
$KAMN my hands are made out of diamonds
$KAMN Holding Strong since January ??????????