Singapore markets closed

Camden National Corporation (CAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.00+0.69 (+1.46%)
At close: 04:00PM EDT
48.00 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202247.3648.4447.1048.0048.0032,300
11 Aug 202246.3047.4146.1047.3147.3140,000
10 Aug 202246.0246.3745.7045.9445.9434,300
09 Aug 202245.4445.7944.9645.7945.7923,100
08 Aug 202245.5945.8644.9245.3645.3632,400
05 Aug 202244.1245.7144.1245.1845.1876,700
04 Aug 202243.4844.6543.2044.2344.2326,600
03 Aug 202244.8445.5844.5745.1645.1620,900
02 Aug 202245.2245.4044.9044.9044.9012,000
01 Aug 202245.4745.9745.1545.6445.6424,900
29 Jul 202245.6345.9045.3145.7045.7039,900
28 Jul 202245.7345.7545.1645.3545.3519,200
27 Jul 202245.4546.2545.3045.8845.8826,300
26 Jul 202245.9945.9945.1245.1245.1222,600
25 Jul 202245.2946.0045.2945.9945.9925,600
22 Jul 202244.9445.3744.6744.9944.9925,600
21 Jul 202244.5345.1544.3344.8644.8618,700
20 Jul 202244.4644.8044.4144.7044.7017,900
19 Jul 202244.2644.8843.7044.6144.6123,500
18 Jul 202244.1845.0743.7344.0444.0422,800
15 Jul 202243.3644.1342.8043.9143.9132,200
14 Jul 202243.1443.1741.9842.7142.7130,100
14 Jul 20220.4 Dividend
13 Jul 202244.6144.6143.5643.9043.5021,500
12 Jul 202244.9045.4144.6544.8744.4631,100
11 Jul 202245.2845.5944.8945.2044.7931,100
08 Jul 202245.4245.5744.7145.3444.9328,800
07 Jul 202245.2246.0045.2245.3144.9036,400
06 Jul 202244.6045.0843.9044.8944.4821,700
05 Jul 202244.5745.3843.9044.8644.4593,800
01 Jul 202243.7544.8143.6444.7744.3627,300
30 Jun 202243.0944.0543.0244.0543.6539,800
29 Jun 202244.2044.4543.3843.5243.1225,400
28 Jun 202244.4844.9843.7443.8643.4624,600
27 Jun 202244.4444.8044.1044.4844.0741,500
24 Jun 202244.5945.1444.0844.1343.73190,700
23 Jun 202245.1245.4544.3944.5944.1828,800
22 Jun 202244.6745.3944.6745.1244.7131,300
21 Jun 202244.5945.1944.2644.9444.5332,700
17 Jun 202244.3644.9844.2744.4544.0481,000
16 Jun 202244.7044.7444.0544.1943.7942,300
15 Jun 202244.7045.4444.7045.0844.6754,400
14 Jun 202244.0844.7144.0644.5144.1039,200
13 Jun 202244.9844.9843.6444.1143.7151,100
10 Jun 202244.7545.3044.1144.4644.0555,500
09 Jun 202245.3946.4745.0345.1744.7657,900
08 Jun 202244.8445.7144.4845.6545.2355,100
07 Jun 202244.1245.3243.8745.2444.8358,300
06 Jun 202243.9044.5343.9044.4744.0626,400
03 Jun 202244.3044.3043.4143.6243.2224,200
02 Jun 202244.4144.4143.7844.3943.9926,300
01 Jun 202244.2244.5043.1044.2443.8431,500
31 May 202243.9044.3043.4444.2643.8648,400
27 May 202243.7843.9943.2343.9943.5926,000
26 May 202243.4843.8443.1043.5143.1125,000
25 May 202243.2643.7642.9343.1342.7422,200
24 May 202243.0643.3342.0143.1942.8031,000
23 May 202243.0043.7442.5042.9742.5827,000
20 May 202242.5042.6442.0742.5742.1841,800
19 May 202241.8742.6441.8642.2441.8664,300
18 May 202242.5242.5241.4841.9341.5539,900
17 May 202242.3642.8642.2242.7642.3723,100
16 May 202242.3242.3241.6342.0041.6225,500
13 May 202243.4743.5742.2842.3841.9935,000
12 May 202243.3943.5942.8743.4043.0026,100
11 May 202244.0144.7143.4243.5343.1328,700
10 May 202244.9345.0043.7944.0943.6923,900
09 May 202244.3145.0944.3144.7744.3635,300
06 May 202244.4844.9244.1344.6244.2130,600
05 May 202244.9344.9344.1144.6544.2460,900
04 May 202244.7445.4044.2145.1944.7826,900
03 May 202244.6944.7744.1644.4344.0324,000
02 May 202244.7545.4144.0544.5544.1459,200
29 Apr 202245.3945.3944.5544.7544.3457,500
28 Apr 202245.5845.6345.0545.3044.8926,100
27 Apr 202246.0646.7545.3145.3144.9046,300
26 Apr 202246.1247.1745.5246.5646.1446,900
25 Apr 202246.4246.9445.4846.5846.1640,700
22 Apr 202247.3747.3746.5746.6646.2332,400
21 Apr 202248.1848.3047.3247.5547.1227,000
20 Apr 202247.7548.2547.7547.9447.5025,100
19 Apr 202247.1047.7947.1047.4647.0327,500
18 Apr 202246.7547.3446.7547.0846.6525,900
14 Apr 202247.0747.4046.6847.0246.5941,800
13 Apr 202246.5647.1746.1147.0946.6649,400
13 Apr 20220.4 Dividend
12 Apr 202246.8147.3346.8146.9846.1638,400
11 Apr 202246.7847.2346.7846.9046.0834,800
08 Apr 202246.8147.1946.6346.7045.8827,300
07 Apr 202246.8647.0446.4346.8045.9838,100
06 Apr 202246.6547.3846.6546.9746.1543,000
05 Apr 202246.8647.2046.7846.7945.9730,900
04 Apr 202247.4047.4046.6346.8546.0387,800
01 Apr 202247.4647.4746.9047.3746.5481,100
31 Mar 202247.7248.2646.9147.0446.2147,300
30 Mar 202249.0549.0547.3747.7146.8734,900
29 Mar 202249.0449.5248.7148.9148.0545,600
28 Mar 202249.1849.1848.3648.9348.0730,000
25 Mar 202248.8149.5748.4649.2748.4121,400
24 Mar 202248.8748.9348.2548.6747.8219,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...