Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202341.7241.7240.6441.1241.1236,300
25 Jan 202341.6141.9041.0041.2441.2439,900
24 Jan 202341.9542.2041.7441.8841.8822,600
23 Jan 202342.0942.2241.8042.0942.0938,000
20 Jan 202341.8542.2141.4042.1842.1846,800
19 Jan 202341.1241.7940.9341.6541.6530,900
18 Jan 202341.9641.9641.1441.2641.2642,500
17 Jan 202342.3442.4041.8742.0042.0041,900
13 Jan 202341.4342.5341.4342.3442.3426,700
12 Jan 202342.0942.5041.9442.2042.2019,600
12 Jan 20230.42 Dividend
11 Jan 202342.2742.4941.9342.2241.8026,900
10 Jan 202341.7042.3541.5042.0841.6621,600
09 Jan 202342.3842.3841.3741.7241.3029,200
06 Jan 202341.7842.3441.7842.3241.9037,400
05 Jan 202341.6241.7941.2441.4741.0620,100
04 Jan 202341.8542.3941.7841.9641.5426,800
03 Jan 202341.8242.0241.1741.8441.4240,000
30 Dec 202241.7642.0141.5741.6941.2849,600
29 Dec 202241.3041.9141.3041.7841.3624,300
28 Dec 202241.2341.4341.0541.2040.7926,100
27 Dec 202241.8341.8340.9341.3640.9551,000
23 Dec 202241.1341.7041.0241.5241.1118,000
22 Dec 202241.1241.2040.3841.1340.7248,200
21 Dec 202240.8641.4140.5441.0240.61115,400
20 Dec 202240.5041.0040.3840.3839.9854,800
19 Dec 202240.8841.3740.7140.9540.5431,300
16 Dec 202240.4741.1940.3540.8840.47106,700
15 Dec 202241.5041.5840.7540.9640.5529,000
14 Dec 202242.2042.3641.6241.8541.4332,200
13 Dec 202243.2743.5441.9742.3041.8867,200
12 Dec 202241.9542.9041.7942.7042.2831,500
09 Dec 202241.9842.2241.6042.1041.6819,900
08 Dec 202241.9242.1541.6241.9541.5321,500
07 Dec 202242.0042.1941.5841.7841.3619,200
06 Dec 202241.8042.1041.4341.9441.5239,200
05 Dec 202242.8842.8841.4741.7141.3031,900
02 Dec 202242.7843.1942.6743.1942.7631,700
01 Dec 202243.8843.8842.7342.9942.5645,000
30 Nov 202242.8843.8641.9443.7843.34111,400
29 Nov 202242.8543.0242.6642.7142.2919,000
28 Nov 202243.3943.5742.5242.7042.2819,100
25 Nov 202243.2643.7443.2643.7343.2911,300
23 Nov 202243.4243.4343.1043.1642.7317,000
22 Nov 202243.3443.7043.2943.5043.0731,700
21 Nov 202242.6043.2942.6043.1842.7541,100
18 Nov 202243.2743.3842.3842.4642.0452,100
17 Nov 202242.7642.7642.2742.6442.2232,500
16 Nov 202243.5643.5642.9843.1042.6746,100
15 Nov 202243.4143.6442.6443.4443.0151,000
14 Nov 202242.8943.4742.5243.1042.6734,500
11 Nov 202244.3944.3942.9543.0342.6038,600
10 Nov 202243.8544.4943.8444.0743.6365,100
09 Nov 202243.2643.3142.6342.9142.4817,300
08 Nov 202243.3943.6042.9943.3042.8715,800
07 Nov 202243.6943.6943.0243.2642.8317,700
04 Nov 202242.5843.4942.2443.3942.9623,800
03 Nov 202242.1742.3341.5842.1241.7014,000
02 Nov 202243.0643.5142.3942.6642.2440,100
01 Nov 202243.6143.7942.9243.0142.5820,900
31 Oct 202243.4943.8242.9443.5243.0936,600
28 Oct 202242.3443.6042.3443.4242.9935,700
27 Oct 202242.2243.7442.2242.3641.9434,000
26 Oct 202243.0643.0641.7442.0841.6631,500
25 Oct 202243.6743.9842.3242.6942.2730,300
24 Oct 202243.2143.9243.2143.8643.4230,500
21 Oct 202242.5743.3542.5743.1242.6926,900
20 Oct 202243.6043.6541.9042.2841.8625,100
19 Oct 202243.4343.8643.1743.7143.2826,500
18 Oct 202244.5344.9843.5043.7443.3025,200
17 Oct 202243.7544.3643.5844.0643.6224,400
14 Oct 202243.6843.9543.0543.3442.9129,400
13 Oct 202241.2143.3640.9643.3542.9242,900
13 Oct 20220.4 Dividend
12 Oct 202241.2742.0441.2741.8641.0524,100
11 Oct 202240.4641.8740.4641.7140.9029,800
10 Oct 202240.8041.6140.7141.3540.5532,300
07 Oct 202241.9941.9940.6040.8240.0323,400
06 Oct 202243.1043.1042.2542.3641.5423,600
05 Oct 202243.4143.7242.8643.1042.2623,400
04 Oct 202243.3243.8943.1643.8342.9842,500
03 Oct 202242.8743.3242.8543.0642.2231,200
30 Sept 202243.6743.9042.5542.6041.7731,400
29 Sept 202243.6643.6943.2043.3942.5533,900
28 Sept 202243.5044.3443.5044.0143.1640,400
27 Sept 202244.3444.4943.5743.5842.7332,600
26 Sept 202243.7244.5443.7244.2243.3636,500
23 Sept 202243.7944.1243.5043.9243.0735,800
22 Sept 202245.0645.0643.9044.0943.2325,800
21 Sept 202245.5845.6644.8844.8844.0164,000
20 Sept 202245.4345.7745.0745.2144.3333,500
19 Sept 202244.8245.8244.8245.6644.7754,100
16 Sept 202245.2345.4544.8845.2044.3279,700
15 Sept 202245.5046.0245.2445.4844.6023,000
14 Sept 202244.9145.4044.9145.4044.5219,800
13 Sept 202245.3645.4944.7944.9544.0835,600
12 Sept 202245.8445.8445.4345.7144.8213,200
09 Sept 202245.6045.7145.2545.5444.6620,600
08 Sept 202245.0545.6644.7845.0844.2117,500
07 Sept 202244.4945.3343.7145.3344.4523,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...