Yahoo

Mail

Singapore Markets close in 3 hrs 33 mins

Straits Times Index
3,242.17
+29.53(+0.92%)
Nikkei
27,516.20
+130.95(+0.48%)
Hang Seng
19,719.20
-196.48(-0.99%)
FTSE 100
7,405.45
-94.15(-1.26%)
BTC-USD
27,856.29
+339.65(+1.23%)
CMC Crypto 200
606.08
-12.31(-1.99%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	-	-	-	-	-	-
24 Mar 2023	36.41	37.63	36.03	37.56	37.56	40,300
23 Mar 2023	37.48	37.48	36.16	36.46	36.46	33,900
22 Mar 2023	38.89	39.08	37.20	37.20	37.20	70,300
21 Mar 2023	37.92	39.01	37.92	38.71	38.71	75,500
20 Mar 2023	37.76	38.35	37.31	37.35	37.35	100,000
17 Mar 2023	37.31	37.60	36.05	37.45	37.45	153,000
16 Mar 2023	35.72	38.08	35.53	37.50	37.50	53,500
15 Mar 2023	34.73	36.40	34.62	36.21	36.21	68,300
14 Mar 2023	37.91	38.65	35.67	36.04	36.04	94,800
13 Mar 2023	37.64	38.00	35.62	36.36	36.36	99,900
10 Mar 2023	38.48	39.35	37.20	38.21	38.21	61,700
09 Mar 2023	40.14	40.14	38.65	38.78	38.78	53,300
08 Mar 2023	40.03	40.50	39.53	40.34	40.34	55,400
07 Mar 2023	40.53	40.53	39.91	40.13	40.13	27,200
06 Mar 2023	41.34	41.55	40.58	40.72	40.72	46,900
03 Mar 2023	41.02	41.49	41.02	41.38	41.38	23,800
02 Mar 2023	41.15	41.37	40.80	41.21	41.21	27,600
01 Mar 2023	41.09	41.79	40.99	41.38	41.38	31,000
28 Feb 2023	41.45	41.81	40.98	41.15	41.15	96,900
27 Feb 2023	41.86	42.20	41.33	41.46	41.46	24,800
24 Feb 2023	41.88	41.94	41.28	41.57	41.57	31,900
23 Feb 2023	41.86	42.33	41.77	42.16	42.16	29,900
22 Feb 2023	41.91	41.97	41.37	41.68	41.68	37,300
21 Feb 2023	42.13	42.31	41.70	41.85	41.85	43,700
17 Feb 2023	41.75	42.65	41.66	42.35	42.35	41,900
16 Feb 2023	41.43	41.89	41.27	41.65	41.65	31,700
15 Feb 2023	41.31	41.83	40.74	41.78	41.78	35,800
14 Feb 2023	41.55	41.70	41.11	41.29	41.29	44,700
13 Feb 2023	41.40	41.83	41.35	41.75	41.75	45,000
10 Feb 2023	41.47	41.73	41.35	41.52	41.52	39,600
09 Feb 2023	41.44	41.97	41.20	41.47	41.47	40,500
08 Feb 2023	41.64	41.92	41.27	41.40	41.40	26,800
07 Feb 2023	41.67	41.94	41.35	41.73	41.73	30,700
06 Feb 2023	41.50	41.96	41.29	41.76	41.76	39,300
03 Feb 2023	40.83	41.91	40.83	41.79	41.79	60,300
02 Feb 2023	40.01	41.14	40.01	40.84	40.84	54,000
01 Feb 2023	41.75	41.86	39.21	39.95	39.95	92,900
31 Jan 2023	41.90	42.95	41.85	42.23	42.23	93,500
30 Jan 2023	41.50	41.86	41.47	41.55	41.55	30,400
27 Jan 2023	41.30	41.75	41.07	41.56	41.56	22,700
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
11 Jan 2023	42.27	42.49	41.93	42.22	42.22	26,900
10 Jan 2023	41.70	42.35	41.50	42.08	42.08	21,600
09 Jan 2023	42.38	42.38	41.37	41.72	41.72	29,200
06 Jan 2023	41.78	42.34	41.78	42.32	42.32	37,400
05 Jan 2023	41.62	41.79	41.24	41.47	41.47	20,100
04 Jan 2023	41.85	42.39	41.78	41.96	41.96	26,800
03 Jan 2023	41.82	42.02	41.17	41.84	41.84	40,000
30 Dec 2022	41.76	42.01	41.57	41.69	41.69	49,600
29 Dec 2022	41.30	41.91	41.30	41.78	41.78	24,300
28 Dec 2022	41.23	41.43	41.05	41.20	41.20	26,100
27 Dec 2022	41.83	41.83	40.93	41.36	41.36	51,000
23 Dec 2022	41.13	41.70	41.02	41.52	41.52	18,000
22 Dec 2022	41.12	41.20	40.38	41.13	41.13	48,200
21 Dec 2022	40.86	41.41	40.54	41.02	41.02	115,400
20 Dec 2022	40.50	41.00	40.38	40.38	40.38	54,800
19 Dec 2022	40.88	41.37	40.71	40.95	40.95	31,300
16 Dec 2022	40.47	41.19	40.35	40.88	40.88	106,700
15 Dec 2022	41.50	41.58	40.75	40.96	40.96	29,000
14 Dec 2022	42.20	42.36	41.62	41.85	41.85	32,200
13 Dec 2022	43.27	43.54	41.97	42.30	42.30	67,200
12 Dec 2022	41.95	42.90	41.79	42.70	42.70	31,500
09 Dec 2022	41.98	42.22	41.60	42.10	42.10	19,900
08 Dec 2022	41.92	42.15	41.62	41.95	41.95	21,500
07 Dec 2022	42.00	42.19	41.58	41.78	41.78	19,200
06 Dec 2022	41.80	42.10	41.43	41.94	41.94	39,200
05 Dec 2022	42.88	42.88	41.47	41.71	41.71	31,900
02 Dec 2022	42.78	43.19	42.67	43.19	43.19	31,700
01 Dec 2022	43.88	43.88	42.73	42.99	42.99	45,000
30 Nov 2022	42.88	43.86	41.94	43.78	43.78	111,400
29 Nov 2022	42.85	43.02	42.66	42.71	42.71	19,000
28 Nov 2022	43.39	43.57	42.52	42.70	42.70	19,100
25 Nov 2022	43.26	43.74	43.26	43.73	43.73	11,300
23 Nov 2022	43.42	43.43	43.10	43.16	43.16	17,000
22 Nov 2022	43.34	43.70	43.29	43.50	43.50	31,700
21 Nov 2022	42.60	43.29	42.60	43.18	43.18	41,100
18 Nov 2022	43.27	43.38	42.38	42.46	42.46	52,100
17 Nov 2022	42.76	42.76	42.27	42.64	42.64	32,500
16 Nov 2022	43.56	43.56	42.98	43.10	43.10	46,100
15 Nov 2022	43.41	43.64	42.64	43.44	43.44	51,000
14 Nov 2022	42.89	43.47	42.52	43.10	43.10	34,500
11 Nov 2022	44.39	44.39	42.95	43.03	43.03	38,600
10 Nov 2022	43.85	44.49	43.84	44.07	44.07	65,100
09 Nov 2022	43.26	43.31	42.63	42.91	42.91	17,300
08 Nov 2022	43.39	43.60	42.99	43.30	43.30	15,800
07 Nov 2022	43.69	43.69	43.02	43.26	43.26	17,700
04 Nov 2022	42.58	43.49	42.24	43.39	43.39	23,800
03 Nov 2022	42.17	42.33	41.58	42.12	42.12	14,000
02 Nov 2022	43.06	43.51	42.39	42.66	42.66	40,100
01 Nov 2022	43.61	43.79	42.92	43.01	43.01	20,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,242.17+29.53(+0.92%)

Nikkei27,516.20+130.95(+0.48%)

Hang Seng19,719.20-196.48(-0.99%)

FTSE 1007,405.45-94.15(-1.26%)

BTC-USD27,856.29+339.65(+1.23%)

CMC Crypto 200606.08-12.31(-1.99%)

Camden National Corporation (CAC)

Straits Times Index
3,242.17
+29.53(+0.92%)

Nikkei
27,516.20
+130.95(+0.48%)

Hang Seng
19,719.20
-196.48(-0.99%)

FTSE 100
7,405.45
-94.15(-1.26%)

BTC-USD
27,856.29
+339.65(+1.23%)

CMC Crypto 200
606.08
-12.31(-1.99%)