Singapore markets closed

Camden National Corporation (CAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.73+0.57 (+1.32%)
At close: 01:00PM EST
43.73 0.00 (0.00%)
After hours: 01:01PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
31 Oct 202243.4943.8242.9443.5243.5236,600
28 Oct 202242.3443.6042.3443.4243.4235,700
27 Oct 202242.2243.7442.2242.3642.3634,000
26 Oct 202243.0643.0641.7442.0842.0831,500
25 Oct 202243.6743.9842.3242.6942.6930,300
24 Oct 202243.2143.9243.2143.8643.8630,500
21 Oct 202242.5743.3542.5743.1243.1226,900
20 Oct 202243.6043.6541.9042.2842.2825,100
19 Oct 202243.4343.8643.1743.7143.7126,500
18 Oct 202244.5344.9843.5043.7443.7425,200
17 Oct 202243.7544.3643.5844.0644.0624,400
14 Oct 202243.6843.9543.0543.3443.3429,400
13 Oct 202241.2143.3640.9643.3543.3542,900
13 Oct 20220.4 Dividend
12 Oct 202241.2742.0441.2741.8641.4624,100
11 Oct 202240.4641.8740.4641.7141.3129,800
10 Oct 202240.8041.6140.7141.3540.9532,300
07 Oct 202241.9941.9940.6040.8240.4323,400
06 Oct 202243.1043.1042.2542.3641.9623,600
05 Oct 202243.4143.7242.8643.1042.6923,400
04 Oct 202243.3243.8943.1643.8343.4142,500
03 Oct 202242.8743.3242.8543.0642.6531,200
30 Sept 202243.6743.9042.5542.6042.1931,400
29 Sept 202243.6643.6943.2043.3942.9833,900
28 Sept 202243.5044.3443.5044.0143.5940,400
27 Sept 202244.3444.4943.5743.5843.1632,600
26 Sept 202243.7244.5443.7244.2243.8036,500
23 Sept 202243.7944.1243.5043.9243.5035,800
22 Sept 202245.0645.0643.9044.0943.6725,800
21 Sept 202245.5845.6644.8844.8844.4564,000
20 Sept 202245.4345.7745.0745.2144.7833,500
19 Sept 202244.8245.8244.8245.6645.2254,100
16 Sept 202245.2345.4544.8845.2044.7779,700
15 Sept 202245.5046.0245.2445.4845.0523,000
14 Sept 202244.9145.4044.9145.4044.9719,800
13 Sept 202245.3645.4944.7944.9544.5235,600
12 Sept 202245.8445.8445.4345.7145.2713,200
09 Sept 202245.6045.7145.2545.5445.1020,600
08 Sept 202245.0545.6644.7845.0844.6517,500
07 Sept 202244.4945.3343.7145.3344.9023,700
06 Sept 202244.5944.9444.0544.4844.0518,900
02 Sept 202245.3445.7644.6044.9444.5120,700
01 Sept 202245.2545.5344.7245.2344.8026,900
31 Aug 202245.8145.8145.2045.2344.8040,400
30 Aug 202245.8546.1045.2745.6945.2528,600
29 Aug 202245.8946.5045.6045.8245.3821,500
26 Aug 202246.8347.2046.2046.3545.9127,800
25 Aug 202246.5347.1446.3047.0446.5928,900
24 Aug 202246.7446.8046.1446.4746.0325,600
23 Aug 202247.1847.7246.6546.6846.2335,200
22 Aug 202248.0748.3747.0747.3846.9336,100
19 Aug 202248.6448.8346.3148.5148.0564,700
18 Aug 202248.6648.9547.8648.6748.2030,500
17 Aug 202248.9448.9447.9448.3947.9335,700
16 Aug 202248.2449.1045.6749.0148.5428,700
15 Aug 202247.7648.4347.5048.2647.8030,100
12 Aug 202247.3648.4447.1048.0047.5432,300
11 Aug 202246.3047.4146.1047.3146.8640,000
10 Aug 202246.0246.3745.7045.9445.5034,300
09 Aug 202245.4445.7944.9645.7945.3523,100
08 Aug 202245.5945.8644.9245.3644.9332,400
05 Aug 202244.1245.7144.1245.1844.7576,700
04 Aug 202243.4844.6543.2044.2343.8126,600
03 Aug 202244.8445.5844.5745.1644.7320,900
02 Aug 202245.2245.4044.9044.9044.4712,000
01 Aug 202245.4745.9745.1545.6445.2024,900
29 Jul 202245.6345.9045.3145.7045.2639,900
28 Jul 202245.7345.7545.1645.3544.9219,200
27 Jul 202245.4546.2545.3045.8845.4426,300
26 Jul 202245.9945.9945.1245.1244.6922,600
25 Jul 202245.2946.0045.2945.9945.5525,600
22 Jul 202244.9445.3744.6744.9944.5625,600
21 Jul 202244.5345.1544.3344.8644.4318,700
20 Jul 202244.4644.8044.4144.7044.2717,900
19 Jul 202244.2644.8843.7044.6144.1823,500
18 Jul 202244.1845.0743.7344.0443.6222,800
15 Jul 202243.3644.1342.8043.9143.4932,200
14 Jul 202243.1443.1741.9842.7142.3030,100
14 Jul 20220.4 Dividend
13 Jul 202244.6144.6143.5643.9043.0821,500
12 Jul 202244.9045.4144.6544.8744.0431,100
11 Jul 202245.2845.5944.8945.2044.3631,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...