CAC Historical Prices | Camden National Corporation Stock

STI

0.09%

Camden National Corp. (CAC)

-NasdaqGS

36.34 0.13(0.36%) 18 May 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*
20 Mar 2012	36.08	36.17	35.78	36.14	7,300	34.83
19 Mar 2012	35.47	37.24	35.47	36.68	7,400	35.35
16 Mar 2012	35.99	36.06	34.90	35.52	24,600	34.23
15 Mar 2012	35.36	35.98	35.30	35.87	4,600	34.57
14 Mar 2012	35.77	36.00	35.66	35.77	5,100	34.47
13 Mar 2012	34.84	36.00	34.29	35.99	8,800	34.68
12 Mar 2012	33.80	34.54	33.80	34.31	4,200	33.06
9 Mar 2012	32.81	33.81	32.81	33.79	8,500	32.56
8 Mar 2012	33.63	33.63	32.28	32.90	5,100	31.70
7 Mar 2012	31.97	32.69	31.57	32.69	8,500	31.50
6 Mar 2012	32.00	32.66	31.64	31.90	12,100	30.74
5 Mar 2012	32.23	32.59	32.23	32.49	7,000	31.31
2 Mar 2012	34.85	35.04	32.31	32.47	17,000	31.29
1 Mar 2012	35.42	35.73	34.58	34.80	7,300	33.53
29 Feb 2012	35.79	35.88	35.08	35.35	14,000	34.06
28 Feb 2012	35.85	35.98	35.61	35.76	3,700	34.46
27 Feb 2012	35.18	35.81	35.13	35.81	2,700	34.51
24 Feb 2012	35.63	35.90	35.49	35.58	3,700	34.29
23 Feb 2012	34.85	35.78	34.85	35.78	6,500	34.48
22 Feb 2012	34.91	35.11	34.90	34.91	9,400	33.64
21 Feb 2012	35.33	35.37	34.32	35.07	22,200	33.79
17 Feb 2012	35.35	35.50	34.95	35.08	8,600	33.80
16 Feb 2012	33.11	35.83	33.11	35.33	5,900	34.05
15 Feb 2012	34.08	34.08	33.00	33.11	13,300	31.91
14 Feb 2012	35.60	35.60	33.76	33.77	3,700	32.54
13 Feb 2012	34.50	34.50	34.15	34.40	3,700	33.15
10 Feb 2012	35.01	35.50	33.71	33.94	23,500	32.71
9 Feb 2012	36.44	36.44	35.45	35.51	4,600	34.22
8 Feb 2012	36.33	36.33	35.27	36.09	7,500	34.78
7 Feb 2012	36.53	36.89	35.80	36.09	9,200	34.78
6 Feb 2012	37.04	37.11	36.24	36.54	12,000	35.21
3 Feb 2012	36.18	37.70	35.95	37.25	15,100	35.90
2 Feb 2012	35.77	36.17	35.53	35.87	10,400	34.57
1 Feb 2012	34.25	36.00	34.25	35.86	14,400	34.56
31 Jan 2012	35.24	35.24	34.22	34.44	15,500	33.19
30 Jan 2012	34.57	35.08	34.57	34.85	8,000	33.58
27 Jan 2012	34.72	35.00	34.43	35.00	6,000	33.73
26 Jan 2012	34.86	34.87	34.42	34.71	9,100	33.45
25 Jan 2012	34.24	35.00	34.24	34.81	9,300	33.54
24 Jan 2012	33.64	34.22	33.61	34.20	8,800	32.96
23 Jan 2012	33.99	33.99	32.96	33.70	11,800	32.47
20 Jan 2012	33.01	33.81	32.84	33.61	13,100	32.39
19 Jan 2012	33.25	33.25	32.84	32.91	6,700	31.71
18 Jan 2012	32.30	33.36	32.23	33.36	11,800	32.15
17 Jan 2012	33.41	33.41	31.62	32.77	11,200	31.58
13 Jan 2012	33.18	33.80	33.09	33.14	9,000	31.93
12 Jan 2012	33.94	33.95	33.52	33.79	7,400	32.56
Jan 12, 2012	0.25 Dividend
11 Jan 2012	33.68	34.24	33.42	34.20	20,200	32.72
10 Jan 2012	33.73	34.22	32.98	33.84	21,500	32.37
9 Jan 2012	33.26	33.57	33.10	33.27	19,000	31.83
6 Jan 2012	33.71	33.71	32.56	33.26	13,600	31.82
5 Jan 2012	34.34	34.34	33.20	33.63	8,900	32.17
4 Jan 2012	34.42	34.62	33.82	34.48	12,700	32.98
3 Jan 2012	33.39	34.93	33.39	34.77	13,300	33.26
30 Dec 2011	32.84	32.90	32.30	32.60	13,600	31.18
29 Dec 2011	32.25	32.75	31.78	32.72	13,900	31.30
28 Dec 2011	33.11	33.11	31.90	32.02	17,100	30.63
27 Dec 2011	33.11	33.57	32.84	33.12	3,100	31.68
23 Dec 2011	33.13	33.38	32.67	33.11	10,800	31.67
22 Dec 2011	32.77	33.05	32.77	33.05	5,500	31.62
21 Dec 2011	32.71	32.93	32.00	32.77	9,600	31.35
20 Dec 2011	32.09	32.98	32.06	32.91	27,000	31.48
19 Dec 2011	31.70	32.04	31.35	31.36	25,300	30.00
16 Dec 2011	31.10	31.50	31.05	31.49	35,500	30.12
15 Dec 2011	30.74	30.99	30.24	30.96	19,200	29.62
14 Dec 2011	28.91	30.80	28.69	30.47	21,600	29.15
Dec 14, 2011	0.50 Dividend
* 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)