Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,771.40
+10.29(+0.13%)
BTC-USD
22,985.91
-18.15(-0.08%)
CMC Crypto 200
520.77
-6.41(-1.22%)

Camden National Corporation (CAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

41.12

-0.12

(-0.29%)

At close: 04:00PM EST

41.12

0.00

(0.00%)

After hours:

04:00PM EST

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	41.72	41.72	40.64	41.12	41.12	36,300
25 Jan 2023	41.61	41.90	41.00	41.24	41.24	39,900
24 Jan 2023	41.95	42.20	41.74	41.88	41.88	22,600
23 Jan 2023	42.09	42.22	41.80	42.09	42.09	38,000
20 Jan 2023	41.85	42.21	41.40	42.18	42.18	46,800
19 Jan 2023	41.12	41.79	40.93	41.65	41.65	30,900
18 Jan 2023	41.96	41.96	41.14	41.26	41.26	42,500
17 Jan 2023	42.34	42.40	41.87	42.00	42.00	41,900
13 Jan 2023	41.43	42.53	41.43	42.34	42.34	26,700
12 Jan 2023	42.09	42.50	41.94	42.20	42.20	19,600
12 Jan 2023	0.42 Dividend
11 Jan 2023	42.27	42.49	41.93	42.22	41.80	26,900
10 Jan 2023	41.70	42.35	41.50	42.08	41.66	21,600
09 Jan 2023	42.38	42.38	41.37	41.72	41.30	29,200
06 Jan 2023	41.78	42.34	41.78	42.32	41.90	37,400
05 Jan 2023	41.62	41.79	41.24	41.47	41.06	20,100
04 Jan 2023	41.85	42.39	41.78	41.96	41.54	26,800
03 Jan 2023	41.82	42.02	41.17	41.84	41.42	40,000
30 Dec 2022	41.76	42.01	41.57	41.69	41.28	49,600
29 Dec 2022	41.30	41.91	41.30	41.78	41.36	24,300
28 Dec 2022	41.23	41.43	41.05	41.20	40.79	26,100
27 Dec 2022	41.83	41.83	40.93	41.36	40.95	51,000
23 Dec 2022	41.13	41.70	41.02	41.52	41.11	18,000
22 Dec 2022	41.12	41.20	40.38	41.13	40.72	48,200
21 Dec 2022	40.86	41.41	40.54	41.02	40.61	115,400
20 Dec 2022	40.50	41.00	40.38	40.38	39.98	54,800
19 Dec 2022	40.88	41.37	40.71	40.95	40.54	31,300
16 Dec 2022	40.47	41.19	40.35	40.88	40.47	106,700
15 Dec 2022	41.50	41.58	40.75	40.96	40.55	29,000
14 Dec 2022	42.20	42.36	41.62	41.85	41.43	32,200
13 Dec 2022	43.27	43.54	41.97	42.30	41.88	67,200
12 Dec 2022	41.95	42.90	41.79	42.70	42.28	31,500
09 Dec 2022	41.98	42.22	41.60	42.10	41.68	19,900
08 Dec 2022	41.92	42.15	41.62	41.95	41.53	21,500
07 Dec 2022	42.00	42.19	41.58	41.78	41.36	19,200
06 Dec 2022	41.80	42.10	41.43	41.94	41.52	39,200
05 Dec 2022	42.88	42.88	41.47	41.71	41.30	31,900
02 Dec 2022	42.78	43.19	42.67	43.19	42.76	31,700
01 Dec 2022	43.88	43.88	42.73	42.99	42.56	45,000
30 Nov 2022	42.88	43.86	41.94	43.78	43.34	111,400
29 Nov 2022	42.85	43.02	42.66	42.71	42.29	19,000
28 Nov 2022	43.39	43.57	42.52	42.70	42.28	19,100
25 Nov 2022	43.26	43.74	43.26	43.73	43.29	11,300
23 Nov 2022	43.42	43.43	43.10	43.16	42.73	17,000
22 Nov 2022	43.34	43.70	43.29	43.50	43.07	31,700
21 Nov 2022	42.60	43.29	42.60	43.18	42.75	41,100
18 Nov 2022	43.27	43.38	42.38	42.46	42.04	52,100
17 Nov 2022	42.76	42.76	42.27	42.64	42.22	32,500
16 Nov 2022	43.56	43.56	42.98	43.10	42.67	46,100
15 Nov 2022	43.41	43.64	42.64	43.44	43.01	51,000
14 Nov 2022	42.89	43.47	42.52	43.10	42.67	34,500
11 Nov 2022	44.39	44.39	42.95	43.03	42.60	38,600
10 Nov 2022	43.85	44.49	43.84	44.07	43.63	65,100
09 Nov 2022	43.26	43.31	42.63	42.91	42.48	17,300
08 Nov 2022	43.39	43.60	42.99	43.30	42.87	15,800
07 Nov 2022	43.69	43.69	43.02	43.26	42.83	17,700
04 Nov 2022	42.58	43.49	42.24	43.39	42.96	23,800
03 Nov 2022	42.17	42.33	41.58	42.12	41.70	14,000
02 Nov 2022	43.06	43.51	42.39	42.66	42.24	40,100
01 Nov 2022	43.61	43.79	42.92	43.01	42.58	20,900
31 Oct 2022	43.49	43.82	42.94	43.52	43.09	36,600
28 Oct 2022	42.34	43.60	42.34	43.42	42.99	35,700
27 Oct 2022	42.22	43.74	42.22	42.36	41.94	34,000
26 Oct 2022	43.06	43.06	41.74	42.08	41.66	31,500
25 Oct 2022	43.67	43.98	42.32	42.69	42.27	30,300
24 Oct 2022	43.21	43.92	43.21	43.86	43.42	30,500
21 Oct 2022	42.57	43.35	42.57	43.12	42.69	26,900
20 Oct 2022	43.60	43.65	41.90	42.28	41.86	25,100
19 Oct 2022	43.43	43.86	43.17	43.71	43.28	26,500
18 Oct 2022	44.53	44.98	43.50	43.74	43.30	25,200
17 Oct 2022	43.75	44.36	43.58	44.06	43.62	24,400
14 Oct 2022	43.68	43.95	43.05	43.34	42.91	29,400
13 Oct 2022	41.21	43.36	40.96	43.35	42.92	42,900
13 Oct 2022	0.4 Dividend
12 Oct 2022	41.27	42.04	41.27	41.86	41.05	24,100
11 Oct 2022	40.46	41.87	40.46	41.71	40.90	29,800
10 Oct 2022	40.80	41.61	40.71	41.35	40.55	32,300
07 Oct 2022	41.99	41.99	40.60	40.82	40.03	23,400
06 Oct 2022	43.10	43.10	42.25	42.36	41.54	23,600
05 Oct 2022	43.41	43.72	42.86	43.10	42.26	23,400
04 Oct 2022	43.32	43.89	43.16	43.83	42.98	42,500
03 Oct 2022	42.87	43.32	42.85	43.06	42.22	31,200
30 Sept 2022	43.67	43.90	42.55	42.60	41.77	31,400
29 Sept 2022	43.66	43.69	43.20	43.39	42.55	33,900
28 Sept 2022	43.50	44.34	43.50	44.01	43.16	40,400
27 Sept 2022	44.34	44.49	43.57	43.58	42.73	32,600
26 Sept 2022	43.72	44.54	43.72	44.22	43.36	36,500
23 Sept 2022	43.79	44.12	43.50	43.92	43.07	35,800
22 Sept 2022	45.06	45.06	43.90	44.09	43.23	25,800
21 Sept 2022	45.58	45.66	44.88	44.88	44.01	64,000
20 Sept 2022	45.43	45.77	45.07	45.21	44.33	33,500
19 Sept 2022	44.82	45.82	44.82	45.66	44.77	54,100
16 Sept 2022	45.23	45.45	44.88	45.20	44.32	79,700
15 Sept 2022	45.50	46.02	45.24	45.48	44.60	23,000
14 Sept 2022	44.91	45.40	44.91	45.40	44.52	19,800
13 Sept 2022	45.36	45.49	44.79	44.95	44.08	35,600
12 Sept 2022	45.84	45.84	45.43	45.71	44.82	13,200
09 Sept 2022	45.60	45.71	45.25	45.54	44.66	20,600
08 Sept 2022	45.05	45.66	44.78	45.08	44.21	17,500
07 Sept 2022	44.49	45.33	43.71	45.33	44.45	23,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,771.40+10.29(+0.13%)

BTC-USD22,985.91-18.15(-0.08%)

CMC Crypto 200520.77-6.41(-1.22%)

Camden National Corporation (CAC)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,771.40
+10.29(+0.13%)

BTC-USD
22,985.91
-18.15(-0.08%)

CMC Crypto 200
520.77
-6.41(-1.22%)