Singapore markets close in 6 hours 25 minutes

Camden National Corporation (CAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.57+0.39 (+1.25%)
At close: 04:00PM EDT
31.57 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202430.9331.5930.7831.5731.5723,700
14 Jun 202431.4931.4930.9831.1831.1826,800
13 Jun 202432.2132.2131.3131.9431.9437,900
12 Jun 202432.1532.8531.7832.3332.3343,300
11 Jun 202431.1231.3930.8731.1931.1936,200
10 Jun 202432.1932.1931.2831.3131.3131,400
07 Jun 202432.1332.6432.1332.3532.3531,100
06 Jun 202431.9332.4931.9332.4532.4540,800
05 Jun 202432.4332.4331.3732.1132.1128,000
04 Jun 202431.8031.9231.4931.6631.6640,700
03 Jun 202432.8733.6831.9631.9731.9742,900
31 May 202432.4932.7832.2432.4232.4238,800
30 May 202432.2532.6931.9632.3732.3739,200
29 May 202431.7332.3231.5131.8731.8749,000
28 May 202432.5532.8332.1832.1832.1831,400
24 May 202432.4732.7032.3232.3232.3225,600
23 May 202432.8232.8932.2932.3032.3044,400
22 May 202432.4333.0932.1632.8032.8038,300
21 May 202432.2632.6932.2632.5432.5420,600
20 May 202433.0333.2532.2932.3732.3739,200
17 May 202433.3233.6033.0433.1933.1924,700
16 May 202433.6633.6833.0233.1133.1127,700
15 May 202433.5433.5432.9533.4033.4037,900
14 May 202432.6833.1532.6833.1033.1029,400
13 May 202432.7732.9932.3132.3132.3124,300
10 May 202432.7932.7932.1632.3932.3917,700
09 May 202432.0432.8332.0432.8032.8036,600
08 May 202431.4932.1431.4932.1432.1420,800
07 May 202432.1132.4931.7631.7931.7930,500
06 May 202432.3532.7732.0032.0832.0823,000
03 May 202432.7532.7531.8732.0332.0329,000
02 May 202431.9432.2531.9432.1332.1329,900
01 May 202431.2932.2031.2931.7831.7842,600
30 Apr 202430.3732.0030.1131.2231.2258,200
29 Apr 202430.7230.8530.1330.1530.1531,100
26 Apr 202430.6531.0030.3930.5030.5021,400
25 Apr 202430.6230.8430.2230.6930.6938,000
24 Apr 202430.4531.1330.2631.0131.0144,000
23 Apr 202430.3030.9830.3030.7030.7027,500
22 Apr 202430.0430.6630.0430.3130.3131,600
19 Apr 202428.6430.0928.6430.0630.0641,100
18 Apr 202428.7428.9728.6228.7128.7142,700
17 Apr 202429.1929.6128.6528.6528.6541,200
16 Apr 202428.9729.1728.6628.9628.9631,300
15 Apr 202429.1929.5328.9229.2829.2836,600
12 Apr 202429.3629.7529.1929.3129.3151,600
12 Apr 20240.42 Dividend
11 Apr 202430.1330.2429.6430.0929.6731,700
10 Apr 202431.0331.2929.4629.8229.4049,700
09 Apr 202432.2432.3831.5931.8631.4232,000
08 Apr 202431.3632.5031.3532.3231.8783,400
05 Apr 202430.6531.1730.6531.1430.7169,900
04 Apr 202430.6631.3530.6631.0530.6236,600
03 Apr 202430.6530.8130.1130.3729.9543,500
02 Apr 202431.8931.8930.7030.8230.3941,400
01 Apr 202433.5533.5532.0032.0931.6446,500
28 Mar 202433.1333.5732.9633.5233.0559,000
27 Mar 202432.1533.2531.9533.2532.7930,900
26 Mar 202432.7432.8531.6931.6931.2532,700
25 Mar 202432.1932.7632.1932.3831.9327,200
22 Mar 202432.9532.9532.1532.2131.7639,300
21 Mar 202432.5632.9632.2532.7932.3357,600
20 Mar 202430.5732.6430.5432.3131.8650,600
19 Mar 202430.4330.8330.2930.6330.2044,000
18 Mar 202431.1831.2530.4330.4430.0243,200
15 Mar 202431.2031.9731.1831.2430.80146,100
14 Mar 202432.3032.3031.0931.2630.8234,000
13 Mar 202432.8133.0932.1832.3931.9431,700
12 Mar 202433.0333.0332.4332.5832.1327,900
11 Mar 202432.6933.4132.6933.1132.6518,800
08 Mar 202433.2633.7332.6532.9232.4640,400
07 Mar 202432.9434.9232.4032.7732.3150,600
06 Mar 202432.4132.8731.4832.5232.0741,900
05 Mar 202431.4532.5031.0432.3531.9056,000
04 Mar 202431.3732.0331.2931.4931.0548,700
01 Mar 202431.6031.6030.9831.3530.9149,800
29 Feb 202431.8032.4431.6131.7831.3449,600
28 Feb 202431.5432.0331.2631.4931.0538,500
27 Feb 202431.8432.3831.7831.8131.3724,200
26 Feb 202431.7532.1431.5231.7931.3538,400
23 Feb 202431.7432.0631.2931.6431.2028,100
22 Feb 202432.2532.5431.5631.7231.2839,600
21 Feb 202432.6732.6732.2432.4031.9526,400
20 Feb 202432.4633.1532.4532.6832.2233,500
16 Feb 202433.4733.5732.7932.8232.3631,200
15 Feb 202432.3234.0232.1333.7133.2454,400
14 Feb 202431.7032.0231.3531.9631.5157,600
13 Feb 202432.3332.3731.0931.2730.8383,400
12 Feb 202432.0933.3032.0933.1532.6972,800
09 Feb 202431.8132.3531.5332.3531.9050,500
08 Feb 202432.1332.3531.7131.8931.4441,600
07 Feb 202432.8732.8731.5832.0031.5544,800
06 Feb 202433.4533.6532.5632.8532.3931,000
05 Feb 202434.3834.3833.3533.4532.9839,000
02 Feb 202434.6935.4434.5734.6134.1334,700
01 Feb 202436.4136.4134.4835.3434.8546,000
31 Jan 202437.3738.1235.9236.0335.5379,700
30 Jan 202436.8237.6435.8137.1336.6160,800
29 Jan 202436.4937.6536.2637.6037.0840,100
26 Jan 202436.9537.0736.1236.3735.8660,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...