Singapore Markets close in 3 hrs 33 mins

Camden National Corporation (CAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.56+1.10 (+3.02%)
At close: 04:00PM EDT
37.56 0.00 (0.00%)
After hours: 04:31PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2023------
24 Mar 202336.4137.6336.0337.5637.5640,300
23 Mar 202337.4837.4836.1636.4636.4633,900
22 Mar 202338.8939.0837.2037.2037.2070,300
21 Mar 202337.9239.0137.9238.7138.7175,500
20 Mar 202337.7638.3537.3137.3537.35100,000
17 Mar 202337.3137.6036.0537.4537.45153,000
16 Mar 202335.7238.0835.5337.5037.5053,500
15 Mar 202334.7336.4034.6236.2136.2168,300
14 Mar 202337.9138.6535.6736.0436.0494,800
13 Mar 202337.6438.0035.6236.3636.3699,900
10 Mar 202338.4839.3537.2038.2138.2161,700
09 Mar 202340.1440.1438.6538.7838.7853,300
08 Mar 202340.0340.5039.5340.3440.3455,400
07 Mar 202340.5340.5339.9140.1340.1327,200
06 Mar 202341.3441.5540.5840.7240.7246,900
03 Mar 202341.0241.4941.0241.3841.3823,800
02 Mar 202341.1541.3740.8041.2141.2127,600
01 Mar 202341.0941.7940.9941.3841.3831,000
28 Feb 202341.4541.8140.9841.1541.1596,900
27 Feb 202341.8642.2041.3341.4641.4624,800
24 Feb 202341.8841.9441.2841.5741.5731,900
23 Feb 202341.8642.3341.7742.1642.1629,900
22 Feb 202341.9141.9741.3741.6841.6837,300
21 Feb 202342.1342.3141.7041.8541.8543,700
17 Feb 202341.7542.6541.6642.3542.3541,900
16 Feb 202341.4341.8941.2741.6541.6531,700
15 Feb 202341.3141.8340.7441.7841.7835,800
14 Feb 202341.5541.7041.1141.2941.2944,700
13 Feb 202341.4041.8341.3541.7541.7545,000
10 Feb 202341.4741.7341.3541.5241.5239,600
09 Feb 202341.4441.9741.2041.4741.4740,500
08 Feb 202341.6441.9241.2741.4041.4026,800
07 Feb 202341.6741.9441.3541.7341.7330,700
06 Feb 202341.5041.9641.2941.7641.7639,300
03 Feb 202340.8341.9140.8341.7941.7960,300
02 Feb 202340.0141.1440.0140.8440.8454,000
01 Feb 202341.7541.8639.2139.9539.9592,900
31 Jan 202341.9042.9541.8542.2342.2393,500
30 Jan 202341.5041.8641.4741.5541.5530,400
27 Jan 202341.3041.7541.0741.5641.5622,700
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
11 Jan 202342.2742.4941.9342.2242.2226,900
10 Jan 202341.7042.3541.5042.0842.0821,600
09 Jan 202342.3842.3841.3741.7241.7229,200
06 Jan 202341.7842.3441.7842.3242.3237,400
05 Jan 202341.6241.7941.2441.4741.4720,100
04 Jan 202341.8542.3941.7841.9641.9626,800
03 Jan 202341.8242.0241.1741.8441.8440,000
30 Dec 202241.7642.0141.5741.6941.6949,600
29 Dec 202241.3041.9141.3041.7841.7824,300
28 Dec 202241.2341.4341.0541.2041.2026,100
27 Dec 202241.8341.8340.9341.3641.3651,000
23 Dec 202241.1341.7041.0241.5241.5218,000
22 Dec 202241.1241.2040.3841.1341.1348,200
21 Dec 202240.8641.4140.5441.0241.02115,400
20 Dec 202240.5041.0040.3840.3840.3854,800
19 Dec 202240.8841.3740.7140.9540.9531,300
16 Dec 202240.4741.1940.3540.8840.88106,700
15 Dec 202241.5041.5840.7540.9640.9629,000
14 Dec 202242.2042.3641.6241.8541.8532,200
13 Dec 202243.2743.5441.9742.3042.3067,200
12 Dec 202241.9542.9041.7942.7042.7031,500
09 Dec 202241.9842.2241.6042.1042.1019,900
08 Dec 202241.9242.1541.6241.9541.9521,500
07 Dec 202242.0042.1941.5841.7841.7819,200
06 Dec 202241.8042.1041.4341.9441.9439,200
05 Dec 202242.8842.8841.4741.7141.7131,900
02 Dec 202242.7843.1942.6743.1943.1931,700
01 Dec 202243.8843.8842.7342.9942.9945,000
30 Nov 202242.8843.8641.9443.7843.78111,400
29 Nov 202242.8543.0242.6642.7142.7119,000
28 Nov 202243.3943.5742.5242.7042.7019,100
25 Nov 202243.2643.7443.2643.7343.7311,300
23 Nov 202243.4243.4343.1043.1643.1617,000
22 Nov 202243.3443.7043.2943.5043.5031,700
21 Nov 202242.6043.2942.6043.1843.1841,100
18 Nov 202243.2743.3842.3842.4642.4652,100
17 Nov 202242.7642.7642.2742.6442.6432,500
16 Nov 202243.5643.5642.9843.1043.1046,100
15 Nov 202243.4143.6442.6443.4443.4451,000
14 Nov 202242.8943.4742.5243.1043.1034,500
11 Nov 202244.3944.3942.9543.0343.0338,600
10 Nov 202243.8544.4943.8444.0744.0765,100
09 Nov 202243.2643.3142.6342.9142.9117,300
08 Nov 202243.3943.6042.9943.3043.3015,800
07 Nov 202243.6943.6943.0243.2643.2617,700
04 Nov 202242.5843.4942.2443.3943.3923,800
03 Nov 202242.1742.3341.5842.1242.1214,000
02 Nov 202243.0643.5142.3942.6642.6640,100
01 Nov 202243.6143.7942.9243.0143.0120,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...