Kaman Corp (NY: KAMN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	55.87	57.06	55.71	56.77	194,100	+0.39(+0.69%)
Nov 29, 2018	57.84	58.16	56.35	56.38	103,786	-1.53(-2.64%)
Nov 28, 2018	57.09	58.16	56.23	57.91	319,365	+1.17(+2.06%)
Nov 27, 2018	56.88	57.84	56.70	56.74	132,278	-0.48(-0.84%)
Nov 26, 2018	57.14	58.09	56.76	57.22	142,267	+0.14(+0.25%)
Nov 23, 2018	56.64	57.56	56.64	57.08	33,800	-0.03(-0.05%)
Nov 21, 2018		57.11	57.11	57.11	0	+0.61(+1.08%)
Nov 20, 2018	56.81	57.67	56.37	56.50	151,879	-1.16(-2.01%)
Nov 19, 2018	58.15	58.44	56.88	57.66	230,323	-0.62(-1.06%)
Nov 16, 2018	57.73	58.56	57.38	58.28	174,000	+0.33(+0.57%)
Nov 15, 2018	56.72	58.02	56.67	57.95	133,868	+0.97(+1.70%)
Nov 14, 2018	57.69	58.13	56.32	56.98	133,516	-0.21(-0.37%)
Nov 13, 2018	57.73	58.50	57.19	57.19	132,341	-0.51(-0.88%)
Nov 12, 2018	58.93	58.93	57.54	57.70	185,223	-0.83(-1.42%)
Nov 09, 2018	59.96	60.46	57.98	58.53	188,900	-2.03(-3.35%)
Nov 08, 2018	60.95	61.14	60.03	60.56	165,165	-0.16(-0.26%)
Nov 07, 2018	59.59	60.84	58.76	60.72	188,275	+1.70(+2.88%)
Nov 06, 2018	57.48	59.76	57.34	59.02	215,931	+1.44(+2.50%)
Nov 05, 2018	58.86	59.63	56.29	57.58	447,510	-1.49(-2.52%)
Nov 02, 2018	60.00	63.49	58.88	59.07	669,900	-6.44(-9.83%)
Nov 01, 2018	63.77	66.12	63.54	65.51	250,188	+1.99(+3.13%)
Oct 31, 2018	63.63	64.22	62.86	63.52	241,758	+0.74(+1.18%)
Oct 30, 2018	61.61	62.78	61.00	62.78	217,482	+1.16(+1.88%)
Oct 29, 2018	62.14	63.16	61.19	61.62	139,109	-0.19(-0.31%)
Oct 26, 2018	61.18	62.65	60.95	61.81	115,600	-0.13(-0.21%)
Oct 25, 2018	61.25	62.53	60.59	61.94	142,280	+1.11(+1.82%)
Oct 24, 2018	62.14	62.49	60.83	60.83	224,727	-1.17(-1.89%)
Oct 23, 2018	61.42	62.63	61.42	62.00	96,070	-0.36(-0.58%)
Oct 22, 2018	61.90	62.69	61.55	62.36	64,403	+0.67(+1.09%)
Oct 19, 2018	61.59	62.26	61.40	61.69	110,400	+0.01(+0.02%)
Oct 18, 2018	62.85	63.14	61.50	61.68	112,500	-1.53(-2.42%)
Oct 17, 2018	63.90	64.24	62.87	63.21	115,175	-0.64(-1.00%)
Oct 16, 2018	62.54	63.93	61.32	63.85	110,197	+1.62(+2.60%)
Oct 15, 2018	61.26	62.78	61.26	62.23	80,846	+0.88(+1.43%)
Oct 12, 2018	62.77	62.82	60.35	61.35	287,400	-0.68(-1.10%)
Oct 11, 2018	64.01	64.43	62.01	62.03	160,461	-2.26(-3.52%)
Oct 10, 2018	64.92	65.69	64.20	64.29	284,489	-0.89(-1.37%)
Oct 09, 2018	66.10	66.30	65.09	65.18	214,869	-1.10(-1.66%)
Oct 08, 2018	66.02	66.46	65.25	66.28	137,823	+0.19(+0.29%)
Oct 05, 2018	66.24	66.48	65.43	66.09	59,200	-0.15(-0.23%)
Oct 04, 2018	67.20	67.33	66.13	66.24	83,345	-1.08(-1.60%)
Oct 03, 2018	66.28	67.48	66.05	67.32	105,233	+1.35(+2.05%)
Oct 02, 2018	65.46	66.42	64.95	65.97	121,288	+0.51(+0.78%)
Oct 01, 2018	67.14	67.36	65.25	65.46	176,148	-1.32(-1.98%)
Sep 28, 2018	66.09	66.97	65.78	66.78	115,300	+0.62(+0.94%)
Sep 27, 2018	66.25	66.44	65.82	66.16	96,554	+0.01(+0.02%)
Sep 26, 2018	67.17	67.20	65.91	66.15	142,988	-0.91(-1.36%)
Sep 25, 2018	66.76	67.19	66.20	67.06	82,729	+0.38(+0.57%)
Sep 24, 2018	67.25	67.32	66.05	66.68	99,433	-0.44(-0.66%)
Sep 21, 2018	67.66	68.79	67.02	67.12	393,500	-0.40(-0.59%)
Sep 20, 2018	66.61	67.85	65.82	67.52	274,546	+1.41(+2.13%)
Sep 19, 2018	65.34	66.17	64.99	66.11	251,220	+1.21(+1.86%)
Sep 18, 2018	64.53	65.00	63.86	64.90	190,165	+0.75(+1.17%)
Sep 17, 2018	64.33	64.77	63.90	64.15	135,359	-0.41(-0.64%)
Sep 14, 2018	64.72	65.34	64.55	64.56	102,600	-0.08(-0.12%)
Sep 13, 2018	64.94	65.30	64.43	64.64	74,824	-0.03(-0.05%)
Sep 12, 2018	64.50	64.95	64.28	64.67	154,802	+0.08(+0.12%)
Sep 11, 2018	64.56	64.92	64.25	64.59	111,854	-0.14(-0.22%)
Sep 10, 2018	65.01	65.29	64.73	64.73	75,079	-0.01(-0.02%)
Sep 07, 2018	64.38	64.83	64.22	64.74	119,200	+0.09(+0.14%)
Sep 06, 2018	64.88	65.31	64.50	64.65	94,676	-0.27(-0.42%)
Sep 05, 2018	64.77	65.37	64.50	64.92	77,970	+0.09(+0.14%)