Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,112.10
-715.24(-1.12%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

Camden National Corporation (CAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

30.50

-0.19

(-0.62%)

At close: 04:00PM EDT

30.50

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	30.65	31.00	30.39	30.50	30.50	21,400
25 Apr 2024	30.62	30.84	30.22	30.69	30.69	38,000
24 Apr 2024	30.45	31.13	30.26	31.01	31.01	44,000
23 Apr 2024	30.30	30.98	30.30	30.70	30.70	27,500
22 Apr 2024	30.04	30.66	30.04	30.31	30.31	31,600
19 Apr 2024	28.64	30.09	28.64	30.06	30.06	41,100
18 Apr 2024	28.74	28.97	28.62	28.71	28.71	42,700
17 Apr 2024	29.19	29.61	28.65	28.65	28.65	41,200
16 Apr 2024	28.97	29.17	28.66	28.96	28.96	31,300
15 Apr 2024	29.19	29.53	28.92	29.28	29.28	36,600
12 Apr 2024	29.36	29.75	29.19	29.31	29.31	51,600
12 Apr 2024	0.42 Dividend
11 Apr 2024	30.13	30.24	29.64	30.09	29.67	31,700
10 Apr 2024	31.03	31.29	29.46	29.82	29.40	49,700
09 Apr 2024	32.24	32.38	31.59	31.86	31.42	32,000
08 Apr 2024	31.36	32.50	31.35	32.32	31.87	83,400
05 Apr 2024	30.65	31.17	30.65	31.14	30.71	69,900
04 Apr 2024	30.66	31.35	30.66	31.05	30.62	36,600
03 Apr 2024	30.65	30.81	30.11	30.37	29.95	43,500
02 Apr 2024	31.89	31.89	30.70	30.82	30.39	41,400
01 Apr 2024	33.55	33.55	32.00	32.09	31.64	46,500
28 Mar 2024	33.13	33.57	32.96	33.52	33.05	59,000
27 Mar 2024	32.15	33.25	31.95	33.25	32.79	30,900
26 Mar 2024	32.74	32.85	31.69	31.69	31.25	32,700
25 Mar 2024	32.19	32.76	32.19	32.38	31.93	27,200
22 Mar 2024	32.95	32.95	32.15	32.21	31.76	39,300
21 Mar 2024	32.56	32.96	32.25	32.79	32.33	57,600
20 Mar 2024	30.57	32.64	30.54	32.31	31.86	50,600
19 Mar 2024	30.43	30.83	30.29	30.63	30.20	44,000
18 Mar 2024	31.18	31.25	30.43	30.44	30.02	43,200
15 Mar 2024	31.20	31.97	31.18	31.24	30.80	146,100
14 Mar 2024	32.30	32.30	31.09	31.26	30.82	34,000
13 Mar 2024	32.81	33.09	32.18	32.39	31.94	31,700
12 Mar 2024	33.03	33.03	32.43	32.58	32.13	27,900
11 Mar 2024	32.69	33.41	32.69	33.11	32.65	18,800
08 Mar 2024	33.26	33.73	32.65	32.92	32.46	40,400
07 Mar 2024	32.94	34.92	32.40	32.77	32.31	50,600
06 Mar 2024	32.41	32.87	31.48	32.52	32.07	41,900
05 Mar 2024	31.45	32.50	31.04	32.35	31.90	56,000
04 Mar 2024	31.37	32.03	31.29	31.49	31.05	48,700
01 Mar 2024	31.60	31.60	30.98	31.35	30.91	49,800
29 Feb 2024	31.80	32.44	31.61	31.78	31.34	49,600
28 Feb 2024	31.54	32.03	31.26	31.49	31.05	38,500
27 Feb 2024	31.84	32.38	31.78	31.81	31.37	24,200
26 Feb 2024	31.75	32.14	31.52	31.79	31.35	38,400
23 Feb 2024	31.74	32.06	31.29	31.64	31.20	28,100
22 Feb 2024	32.25	32.54	31.56	31.72	31.28	39,600
21 Feb 2024	32.67	32.67	32.24	32.40	31.95	26,400
20 Feb 2024	32.46	33.15	32.45	32.68	32.22	33,500
16 Feb 2024	33.47	33.57	32.79	32.82	32.36	31,200
15 Feb 2024	32.32	34.02	32.13	33.71	33.24	54,400
14 Feb 2024	31.70	32.02	31.35	31.96	31.51	57,600
13 Feb 2024	32.33	32.37	31.09	31.27	30.83	83,400
12 Feb 2024	32.09	33.30	32.09	33.15	32.69	72,800
09 Feb 2024	31.81	32.35	31.53	32.35	31.90	50,500
08 Feb 2024	32.13	32.35	31.71	31.89	31.44	41,600
07 Feb 2024	32.87	32.87	31.58	32.00	31.55	44,800
06 Feb 2024	33.45	33.65	32.56	32.85	32.39	31,000
05 Feb 2024	34.38	34.38	33.35	33.45	32.98	39,000
02 Feb 2024	34.69	35.44	34.57	34.61	34.13	34,700
01 Feb 2024	36.41	36.41	34.48	35.34	34.85	46,000
31 Jan 2024	37.37	38.12	35.92	36.03	35.53	79,700
30 Jan 2024	36.82	37.64	35.81	37.13	36.61	60,800
29 Jan 2024	36.49	37.65	36.26	37.60	37.08	40,100
26 Jan 2024	36.95	37.07	36.12	36.37	35.86	60,300
25 Jan 2024	37.37	37.55	36.54	36.68	36.17	63,900
24 Jan 2024	36.88	37.26	36.23	37.05	36.53	56,500
23 Jan 2024	37.37	37.48	36.58	36.58	36.07	22,400
22 Jan 2024	36.64	37.19	36.44	37.18	36.66	30,700
19 Jan 2024	36.08	36.30	35.43	36.22	35.71	21,500
18 Jan 2024	35.65	35.97	35.39	35.85	35.35	16,900
17 Jan 2024	35.18	35.74	35.18	35.69	35.19	24,500
16 Jan 2024	35.94	36.27	35.59	35.71	35.21	36,600
12 Jan 2024	37.21	37.25	36.03	36.38	35.87	33,700
11 Jan 2024	36.61	36.90	35.96	36.82	36.31	64,100
11 Jan 2024	0.42 Dividend
10 Jan 2024	36.79	37.44	36.21	37.08	36.15	26,800
09 Jan 2024	36.79	37.13	36.44	36.77	35.85	30,100
08 Jan 2024	37.17	37.37	36.77	37.30	36.36	30,200
05 Jan 2024	36.62	37.39	36.17	36.84	35.91	71,300
04 Jan 2024	36.29	37.44	36.29	36.98	36.05	41,500
03 Jan 2024	37.68	37.89	36.68	36.77	35.85	35,200
02 Jan 2024	37.33	38.44	37.33	37.80	36.85	35,400
29 Dec 2023	38.40	38.40	37.55	37.63	36.68	37,400
28 Dec 2023	38.77	38.87	38.32	38.74	37.77	53,900
27 Dec 2023	38.77	38.98	38.41	38.75	37.78	38,100
26 Dec 2023	38.44	38.92	38.35	38.85	37.87	39,800
22 Dec 2023	38.77	38.85	37.94	38.22	37.26	42,000
21 Dec 2023	38.48	38.67	38.07	38.39	37.43	37,200
20 Dec 2023	38.78	39.70	38.23	38.25	37.29	37,000
19 Dec 2023	38.19	39.04	38.19	38.70	37.73	51,600
18 Dec 2023	37.57	38.15	37.25	38.07	37.11	42,300
15 Dec 2023	38.70	38.93	37.78	37.86	36.91	118,600
14 Dec 2023	38.97	39.08	37.03	38.89	37.91	60,800
13 Dec 2023	35.35	38.01	35.06	37.95	37.00	78,500
12 Dec 2023	36.08	36.17	35.41	35.45	34.56	32,300
11 Dec 2023	36.64	36.65	36.00	36.16	35.25	29,700
08 Dec 2023	36.24	36.90	36.24	36.52	35.60	22,700
07 Dec 2023	35.51	36.38	35.11	36.37	35.46	22,200
06 Dec 2023	36.00	37.01	35.37	35.40	34.51	29,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,112.10-715.24(-1.12%)

CMC Crypto 2001,304.48-92.06(-6.59%)

Camden National Corporation (CAC)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,112.10
-715.24(-1.12%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)