Yahoo

Mail

Singapore markets closed

Straits Times Index
3,269.27
-32.69(-0.99%)
Nikkei
28,546.98
+727.65(+2.62%)
Hang Seng
20,175.62
+93.19(+0.46%)
FTSE 100
7,500.89
+34.98(+0.47%)
BTC-USD
24,470.96
-39.27(-0.16%)
CMC Crypto 200
574.64
+3.36(+0.59%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	47.36	48.44	47.10	48.00	48.00	32,300
11 Aug 2022	46.30	47.41	46.10	47.31	47.31	40,000
10 Aug 2022	46.02	46.37	45.70	45.94	45.94	34,300
09 Aug 2022	45.44	45.79	44.96	45.79	45.79	23,100
08 Aug 2022	45.59	45.86	44.92	45.36	45.36	32,400
05 Aug 2022	44.12	45.71	44.12	45.18	45.18	76,700
04 Aug 2022	43.48	44.65	43.20	44.23	44.23	26,600
03 Aug 2022	44.84	45.58	44.57	45.16	45.16	20,900
02 Aug 2022	45.22	45.40	44.90	44.90	44.90	12,000
01 Aug 2022	45.47	45.97	45.15	45.64	45.64	24,900
29 Jul 2022	45.63	45.90	45.31	45.70	45.70	39,900
28 Jul 2022	45.73	45.75	45.16	45.35	45.35	19,200
27 Jul 2022	45.45	46.25	45.30	45.88	45.88	26,300
26 Jul 2022	45.99	45.99	45.12	45.12	45.12	22,600
25 Jul 2022	45.29	46.00	45.29	45.99	45.99	25,600
22 Jul 2022	44.94	45.37	44.67	44.99	44.99	25,600
21 Jul 2022	44.53	45.15	44.33	44.86	44.86	18,700
20 Jul 2022	44.46	44.80	44.41	44.70	44.70	17,900
19 Jul 2022	44.26	44.88	43.70	44.61	44.61	23,500
18 Jul 2022	44.18	45.07	43.73	44.04	44.04	22,800
15 Jul 2022	43.36	44.13	42.80	43.91	43.91	32,200
14 Jul 2022	43.14	43.17	41.98	42.71	42.71	30,100
14 Jul 2022	0.4 Dividend
13 Jul 2022	44.61	44.61	43.56	43.90	43.50	21,500
12 Jul 2022	44.90	45.41	44.65	44.87	44.46	31,100
11 Jul 2022	45.28	45.59	44.89	45.20	44.79	31,100
08 Jul 2022	45.42	45.57	44.71	45.34	44.93	28,800
07 Jul 2022	45.22	46.00	45.22	45.31	44.90	36,400
06 Jul 2022	44.60	45.08	43.90	44.89	44.48	21,700
05 Jul 2022	44.57	45.38	43.90	44.86	44.45	93,800
01 Jul 2022	43.75	44.81	43.64	44.77	44.36	27,300
30 Jun 2022	43.09	44.05	43.02	44.05	43.65	39,800
29 Jun 2022	44.20	44.45	43.38	43.52	43.12	25,400
28 Jun 2022	44.48	44.98	43.74	43.86	43.46	24,600
27 Jun 2022	44.44	44.80	44.10	44.48	44.07	41,500
24 Jun 2022	44.59	45.14	44.08	44.13	43.73	190,700
23 Jun 2022	45.12	45.45	44.39	44.59	44.18	28,800
22 Jun 2022	44.67	45.39	44.67	45.12	44.71	31,300
21 Jun 2022	44.59	45.19	44.26	44.94	44.53	32,700
17 Jun 2022	44.36	44.98	44.27	44.45	44.04	81,000
16 Jun 2022	44.70	44.74	44.05	44.19	43.79	42,300
15 Jun 2022	44.70	45.44	44.70	45.08	44.67	54,400
14 Jun 2022	44.08	44.71	44.06	44.51	44.10	39,200
13 Jun 2022	44.98	44.98	43.64	44.11	43.71	51,100
10 Jun 2022	44.75	45.30	44.11	44.46	44.05	55,500
09 Jun 2022	45.39	46.47	45.03	45.17	44.76	57,900
08 Jun 2022	44.84	45.71	44.48	45.65	45.23	55,100
07 Jun 2022	44.12	45.32	43.87	45.24	44.83	58,300
06 Jun 2022	43.90	44.53	43.90	44.47	44.06	26,400
03 Jun 2022	44.30	44.30	43.41	43.62	43.22	24,200
02 Jun 2022	44.41	44.41	43.78	44.39	43.99	26,300
01 Jun 2022	44.22	44.50	43.10	44.24	43.84	31,500
31 May 2022	43.90	44.30	43.44	44.26	43.86	48,400
27 May 2022	43.78	43.99	43.23	43.99	43.59	26,000
26 May 2022	43.48	43.84	43.10	43.51	43.11	25,000
25 May 2022	43.26	43.76	42.93	43.13	42.74	22,200
24 May 2022	43.06	43.33	42.01	43.19	42.80	31,000
23 May 2022	43.00	43.74	42.50	42.97	42.58	27,000
20 May 2022	42.50	42.64	42.07	42.57	42.18	41,800
19 May 2022	41.87	42.64	41.86	42.24	41.86	64,300
18 May 2022	42.52	42.52	41.48	41.93	41.55	39,900
17 May 2022	42.36	42.86	42.22	42.76	42.37	23,100
16 May 2022	42.32	42.32	41.63	42.00	41.62	25,500
13 May 2022	43.47	43.57	42.28	42.38	41.99	35,000
12 May 2022	43.39	43.59	42.87	43.40	43.00	26,100
11 May 2022	44.01	44.71	43.42	43.53	43.13	28,700
10 May 2022	44.93	45.00	43.79	44.09	43.69	23,900
09 May 2022	44.31	45.09	44.31	44.77	44.36	35,300
06 May 2022	44.48	44.92	44.13	44.62	44.21	30,600
05 May 2022	44.93	44.93	44.11	44.65	44.24	60,900
04 May 2022	44.74	45.40	44.21	45.19	44.78	26,900
03 May 2022	44.69	44.77	44.16	44.43	44.03	24,000
02 May 2022	44.75	45.41	44.05	44.55	44.14	59,200
29 Apr 2022	45.39	45.39	44.55	44.75	44.34	57,500
28 Apr 2022	45.58	45.63	45.05	45.30	44.89	26,100
27 Apr 2022	46.06	46.75	45.31	45.31	44.90	46,300
26 Apr 2022	46.12	47.17	45.52	46.56	46.14	46,900
25 Apr 2022	46.42	46.94	45.48	46.58	46.16	40,700
22 Apr 2022	47.37	47.37	46.57	46.66	46.23	32,400
21 Apr 2022	48.18	48.30	47.32	47.55	47.12	27,000
20 Apr 2022	47.75	48.25	47.75	47.94	47.50	25,100
19 Apr 2022	47.10	47.79	47.10	47.46	47.03	27,500
18 Apr 2022	46.75	47.34	46.75	47.08	46.65	25,900
14 Apr 2022	47.07	47.40	46.68	47.02	46.59	41,800
13 Apr 2022	46.56	47.17	46.11	47.09	46.66	49,400
13 Apr 2022	0.4 Dividend
12 Apr 2022	46.81	47.33	46.81	46.98	46.16	38,400
11 Apr 2022	46.78	47.23	46.78	46.90	46.08	34,800
08 Apr 2022	46.81	47.19	46.63	46.70	45.88	27,300
07 Apr 2022	46.86	47.04	46.43	46.80	45.98	38,100
06 Apr 2022	46.65	47.38	46.65	46.97	46.15	43,000
05 Apr 2022	46.86	47.20	46.78	46.79	45.97	30,900
04 Apr 2022	47.40	47.40	46.63	46.85	46.03	87,800
01 Apr 2022	47.46	47.47	46.90	47.37	46.54	81,100
31 Mar 2022	47.72	48.26	46.91	47.04	46.21	47,300
30 Mar 2022	49.05	49.05	47.37	47.71	46.87	34,900
29 Mar 2022	49.04	49.52	48.71	48.91	48.05	45,600
28 Mar 2022	49.18	49.18	48.36	48.93	48.07	30,000
25 Mar 2022	48.81	49.57	48.46	49.27	48.41	21,400
24 Mar 2022	48.87	48.93	48.25	48.67	47.82	19,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,269.27-32.69(-0.99%)

Nikkei28,546.98+727.65(+2.62%)

Hang Seng20,175.62+93.19(+0.46%)

FTSE 1007,500.89+34.98(+0.47%)

BTC-USD24,470.96-39.27(-0.16%)

CMC Crypto 200574.64+3.36(+0.59%)

Camden National Corporation (CAC)

Straits Times Index
3,269.27
-32.69(-0.99%)

Nikkei
28,546.98
+727.65(+2.62%)

Hang Seng
20,175.62
+93.19(+0.46%)

FTSE 100
7,500.89
+34.98(+0.47%)

BTC-USD
24,470.96
-39.27(-0.16%)

CMC Crypto 200
574.64
+3.36(+0.59%)