CAC Historical Prices | Camden National Corporation Stock

STI

1.86%

Camden National Corp. (CAC)

-NasdaqGS

35.39 20 Jun 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
19 Jun 2013	35.90	35.97	35.24	35.39	15,700	35.39
18 Jun 2013	35.89	35.95	35.13	35.83	37,300	35.83
17 Jun 2013	36.22	36.36	35.57	35.70	14,700	35.70
14 Jun 2013	37.00	37.00	35.72	35.86	18,500	35.86
13 Jun 2013	36.35	37.00	36.35	37.00	34,000	37.00
12 Jun 2013	37.61	37.61	36.52	36.78	19,400	36.78
11 Jun 2013	37.23	37.50	37.04	37.45	21,700	37.45
10 Jun 2013	37.40	37.90	37.30	37.65	10,700	37.65
7 Jun 2013	38.00	38.00	37.03	37.82	29,900	37.82
6 Jun 2013	37.36	37.78	36.47	37.73	21,100	37.73
5 Jun 2013	37.38	37.90	37.22	37.37	21,900	37.37
4 Jun 2013	38.00	38.01	37.29	37.33	11,400	37.33
3 Jun 2013	37.65	38.15	37.25	37.99	48,800	37.99
31 May 2013	37.52	37.74	36.17	37.60	23,500	37.60
30 May 2013	37.18	38.29	37.18	37.72	31,600	37.72
29 May 2013	37.75	37.75	37.30	37.42	12,900	37.42
28 May 2013	37.83	38.46	37.50	37.78	13,000	37.78
24 May 2013	36.29	38.03	36.29	37.28	25,700	37.28
23 May 2013	36.23	36.50	36.23	36.48	8,500	36.48
22 May 2013	36.58	36.93	36.24	36.32	10,900	36.32
21 May 2013	36.55	37.12	36.55	36.60	9,000	36.60
20 May 2013	36.09	36.45	36.09	36.45	7,500	36.45
17 May 2013	36.35	36.45	36.16	36.34	16,100	36.34
16 May 2013	36.30	36.35	36.05	36.21	8,500	36.21
15 May 2013	36.24	36.45	36.05	36.30	15,000	36.30
14 May 2013	36.18	36.45	35.77	36.22	15,900	36.22
13 May 2013	35.45	35.99	35.45	35.81	13,600	35.81
10 May 2013	34.87	35.40	34.87	35.39	8,800	35.39
9 May 2013	34.63	34.99	34.52	34.87	5,000	34.87
8 May 2013	34.85	34.85	34.39	34.53	8,000	34.53
7 May 2013	34.39	34.95	34.39	34.80	8,000	34.80
6 May 2013	33.75	34.39	33.65	34.39	8,000	34.39
3 May 2013	33.48	33.71	33.43	33.63	5,800	33.63
2 May 2013	32.82	33.25	32.82	33.03	4,500	33.03
1 May 2013	33.62	33.62	32.40	32.46	29,600	32.46
30 Apr 2013	32.87	33.52	32.84	33.39	7,000	33.39
29 Apr 2013	32.85	32.96	32.70	32.75	7,100	32.75
26 Apr 2013	32.85	32.93	32.70	32.73	11,900	32.73
25 Apr 2013	32.66	32.85	32.61	32.83	5,100	32.83
24 Apr 2013	32.49	32.59	32.10	32.45	5,400	32.45
23 Apr 2013	32.50	32.60	32.22	32.60	4,500	32.60
22 Apr 2013	32.30	32.48	31.91	32.24	11,500	32.24
19 Apr 2013	31.87	32.15	31.86	32.15	9,200	32.15
18 Apr 2013	32.08	32.24	31.73	31.93	18,900	31.93
17 Apr 2013	31.86	32.82	31.75	31.91	15,700	31.91
16 Apr 2013	32.24	32.97	31.87	32.08	27,700	32.08
15 Apr 2013	32.02	32.14	31.86	32.00	28,200	32.00
12 Apr 2013	32.10	32.24	32.06	32.07	8,000	32.07
Apr 12, 2013	0.27 Dividend
11 Apr 2013	32.29	32.46	32.17	32.34	7,500	32.07
10 Apr 2013	32.35	32.70	32.15	32.35	14,600	32.08
9 Apr 2013	32.48	32.48	32.02	32.11	7,300	31.84
8 Apr 2013	32.28	32.36	32.02	32.33	13,300	32.06
5 Apr 2013	32.18	32.43	32.11	32.11	8,600	31.84
4 Apr 2013	32.52	32.54	32.39	32.53	5,000	32.26
3 Apr 2013	32.65	32.80	32.30	32.30	14,500	32.03
2 Apr 2013	32.56	32.98	32.50	32.50	10,100	32.23
1 Apr 2013	33.20	33.66	32.23	32.49	14,400	32.22
28 Mar 2013	33.63	33.63	33.08	33.08	14,700	32.80
27 Mar 2013	33.61	33.89	33.45	33.51	7,900	33.23
26 Mar 2013	33.78	33.88	33.33	33.76	12,800	33.48
25 Mar 2013	34.00	34.00	33.33	33.43	8,700	33.15
22 Mar 2013	33.94	33.94	33.63	33.74	7,500	33.46
21 Mar 2013	34.63	34.63	33.63	33.72	8,300	33.44
20 Mar 2013	34.31	34.82	34.30	34.82	4,100	34.53
19 Mar 2013	34.23	34.40	34.22	34.25	3,100	33.96
18 Mar 2013	34.17	34.17	33.60	34.01	2,600	33.73
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On CAC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Camden National Corp. (CAC)