Singapore markets close in 3 hours 16 minutes

Camden National Corporation (CAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.78+0.29 (+0.92%)
At close: 04:00PM EST
31.78 0.00 (0.00%)
After hours: 08:00PM EST
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 202431.8032.4431.6131.7831.7849,600
28 Feb 202431.5432.0331.2631.4931.4938,500
27 Feb 202431.8432.3831.7831.8131.8124,200
26 Feb 202431.7532.1431.5231.7931.7938,400
23 Feb 202431.7432.0631.2931.6431.6428,100
22 Feb 202432.2532.5431.5631.7231.7239,600
21 Feb 202432.6732.6732.2432.4032.4026,400
20 Feb 202432.4633.1532.4532.6832.6833,500
16 Feb 202433.4733.5732.7932.8232.8231,200
15 Feb 202432.3234.0232.1333.7133.7154,400
14 Feb 202431.7032.0231.3531.9631.9657,600
13 Feb 202432.3332.3731.0931.2731.2783,400
12 Feb 202432.0933.3032.0933.1533.1572,800
09 Feb 202431.8132.3531.5332.3532.3550,500
08 Feb 202432.1332.3531.7131.8931.8941,600
07 Feb 202432.8732.8731.5832.0032.0044,800
06 Feb 202433.4533.6532.5632.8532.8531,000
05 Feb 202434.3834.3833.3533.4533.4539,000
02 Feb 202434.6935.4434.5734.6134.6134,700
01 Feb 202436.4136.4134.4835.3435.3446,000
31 Jan 202437.3738.1235.9236.0336.0379,700
30 Jan 202436.8237.6435.8137.1337.1360,800
29 Jan 202436.4937.6536.2637.6037.6040,100
26 Jan 202436.9537.0736.1236.3736.3760,300
25 Jan 202437.3737.5536.5436.6836.6863,900
24 Jan 202436.8837.2636.2337.0537.0556,500
23 Jan 202437.3737.4836.5836.5836.5822,400
22 Jan 202436.6437.1936.4437.1837.1830,700
19 Jan 202436.0836.3035.4336.2236.2221,500
18 Jan 202435.6535.9735.3935.8535.8516,900
17 Jan 202435.1835.7435.1835.6935.6924,500
16 Jan 202435.9436.2735.5935.7135.7136,600
12 Jan 202437.2137.2536.0336.3836.3833,700
11 Jan 202436.6136.9035.9636.8236.8264,100
11 Jan 20240.42 Dividend
10 Jan 202436.7937.4436.2137.0836.6626,800
09 Jan 202436.7937.1336.4436.7736.3530,100
08 Jan 202437.1737.3736.7737.3036.8830,200
05 Jan 202436.6237.3936.1736.8436.4271,300
04 Jan 202436.2937.4436.2936.9836.5641,500
03 Jan 202437.6837.8936.6836.7736.3535,200
02 Jan 202437.3338.4437.3337.8037.3735,400
29 Dec 202338.4038.4037.5537.6337.2037,400
28 Dec 202338.7738.8738.3238.7438.3053,900
27 Dec 202338.7738.9838.4138.7538.3138,100
26 Dec 202338.4438.9238.3538.8538.4139,800
22 Dec 202338.7738.8537.9438.2237.7942,000
21 Dec 202338.4838.6738.0738.3937.9637,200
20 Dec 202338.7839.7038.2338.2537.8237,000
19 Dec 202338.1939.0438.1938.7038.2651,600
18 Dec 202337.5738.1537.2538.0737.6442,300
15 Dec 202338.7038.9337.7837.8637.43118,600
14 Dec 202338.9739.0837.0338.8938.4560,800
13 Dec 202335.3538.0135.0637.9537.5278,500
12 Dec 202336.0836.1735.4135.4535.0532,300
11 Dec 202336.6436.6536.0036.1635.7529,700
08 Dec 202336.2436.9036.2436.5236.1122,700
07 Dec 202335.5136.3835.1136.3735.9622,200
06 Dec 202336.0037.0135.3735.4035.0029,500
05 Dec 202336.2336.6435.1835.7535.3524,300
04 Dec 202335.7636.3835.6936.2135.8023,400
01 Dec 202333.8336.0833.6335.9835.5757,200
30 Nov 202334.6834.6833.6333.7533.3774,400
29 Nov 202333.9234.6833.4334.4834.0939,300
28 Nov 202333.8933.9533.3033.5233.1420,300
27 Nov 202333.7734.0632.6234.0233.6333,200
24 Nov 202333.3734.0033.3734.0033.619,300
22 Nov 202333.8733.9033.3533.4633.0818,800
21 Nov 202334.2534.8133.1533.4733.0922,900
20 Nov 202334.8634.9434.0934.4734.0830,700
17 Nov 202334.6735.3034.6134.7334.3439,300
16 Nov 202334.5534.6534.1934.4734.0817,300
15 Nov 202335.1535.5434.6134.6134.2238,900
14 Nov 202333.4235.4133.3435.2334.8363,900
13 Nov 202332.1832.8331.8132.5932.2228,300
10 Nov 202332.1332.4431.6832.2231.8647,300
09 Nov 202332.4632.5431.7932.0131.6538,500
08 Nov 202333.3233.3232.0232.3932.0255,200
07 Nov 202332.7033.5332.2633.3332.9561,000
06 Nov 202332.3132.6231.8232.5732.2050,800
03 Nov 202331.3132.3131.3132.2831.9152,800
02 Nov 202329.0030.7028.9030.6330.2846,600
01 Nov 202329.0129.0128.0728.8828.5566,300
31 Oct 202328.8629.3628.0029.1628.83105,600
30 Oct 202328.1028.7728.0828.5028.1841,300
27 Oct 202328.1628.1927.6927.9727.6544,700
26 Oct 202327.5128.2227.2828.1627.8443,600
25 Oct 202327.0127.7226.5227.4527.1450,800
24 Oct 202327.2827.2826.5527.1026.7958,000
23 Oct 202327.0027.3326.9727.1426.8350,200
20 Oct 202327.4127.4126.7527.0926.7868,900
19 Oct 202327.2627.5027.0827.3227.0137,700
18 Oct 202327.5527.8727.1927.2826.9738,700
17 Oct 202327.0327.9227.0327.6527.3490,200
16 Oct 202327.1727.5126.9027.1926.8872,000
13 Oct 202327.4528.0526.7826.8226.5268,400
12 Oct 202327.8527.8527.1327.3627.0552,200
12 Oct 20230.42 Dividend
11 Oct 202328.0928.7127.8828.2027.4744,400
10 Oct 202327.9029.7027.7627.9727.2441,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...