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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
31 Oct 2022	43.49	43.82	42.94	43.52	43.52	36,600
28 Oct 2022	42.34	43.60	42.34	43.42	43.42	35,700
27 Oct 2022	42.22	43.74	42.22	42.36	42.36	34,000
26 Oct 2022	43.06	43.06	41.74	42.08	42.08	31,500
25 Oct 2022	43.67	43.98	42.32	42.69	42.69	30,300
24 Oct 2022	43.21	43.92	43.21	43.86	43.86	30,500
21 Oct 2022	42.57	43.35	42.57	43.12	43.12	26,900
20 Oct 2022	43.60	43.65	41.90	42.28	42.28	25,100
19 Oct 2022	43.43	43.86	43.17	43.71	43.71	26,500
18 Oct 2022	44.53	44.98	43.50	43.74	43.74	25,200
17 Oct 2022	43.75	44.36	43.58	44.06	44.06	24,400
14 Oct 2022	43.68	43.95	43.05	43.34	43.34	29,400
13 Oct 2022	41.21	43.36	40.96	43.35	43.35	42,900
13 Oct 2022	0.4 Dividend
12 Oct 2022	41.27	42.04	41.27	41.86	41.46	24,100
11 Oct 2022	40.46	41.87	40.46	41.71	41.31	29,800
10 Oct 2022	40.80	41.61	40.71	41.35	40.95	32,300
07 Oct 2022	41.99	41.99	40.60	40.82	40.43	23,400
06 Oct 2022	43.10	43.10	42.25	42.36	41.96	23,600
05 Oct 2022	43.41	43.72	42.86	43.10	42.69	23,400
04 Oct 2022	43.32	43.89	43.16	43.83	43.41	42,500
03 Oct 2022	42.87	43.32	42.85	43.06	42.65	31,200
30 Sept 2022	43.67	43.90	42.55	42.60	42.19	31,400
29 Sept 2022	43.66	43.69	43.20	43.39	42.98	33,900
28 Sept 2022	43.50	44.34	43.50	44.01	43.59	40,400
27 Sept 2022	44.34	44.49	43.57	43.58	43.16	32,600
26 Sept 2022	43.72	44.54	43.72	44.22	43.80	36,500
23 Sept 2022	43.79	44.12	43.50	43.92	43.50	35,800
22 Sept 2022	45.06	45.06	43.90	44.09	43.67	25,800
21 Sept 2022	45.58	45.66	44.88	44.88	44.45	64,000
20 Sept 2022	45.43	45.77	45.07	45.21	44.78	33,500
19 Sept 2022	44.82	45.82	44.82	45.66	45.22	54,100
16 Sept 2022	45.23	45.45	44.88	45.20	44.77	79,700
15 Sept 2022	45.50	46.02	45.24	45.48	45.05	23,000
14 Sept 2022	44.91	45.40	44.91	45.40	44.97	19,800
13 Sept 2022	45.36	45.49	44.79	44.95	44.52	35,600
12 Sept 2022	45.84	45.84	45.43	45.71	45.27	13,200
09 Sept 2022	45.60	45.71	45.25	45.54	45.10	20,600
08 Sept 2022	45.05	45.66	44.78	45.08	44.65	17,500
07 Sept 2022	44.49	45.33	43.71	45.33	44.90	23,700
06 Sept 2022	44.59	44.94	44.05	44.48	44.05	18,900
02 Sept 2022	45.34	45.76	44.60	44.94	44.51	20,700
01 Sept 2022	45.25	45.53	44.72	45.23	44.80	26,900
31 Aug 2022	45.81	45.81	45.20	45.23	44.80	40,400
30 Aug 2022	45.85	46.10	45.27	45.69	45.25	28,600
29 Aug 2022	45.89	46.50	45.60	45.82	45.38	21,500
26 Aug 2022	46.83	47.20	46.20	46.35	45.91	27,800
25 Aug 2022	46.53	47.14	46.30	47.04	46.59	28,900
24 Aug 2022	46.74	46.80	46.14	46.47	46.03	25,600
23 Aug 2022	47.18	47.72	46.65	46.68	46.23	35,200
22 Aug 2022	48.07	48.37	47.07	47.38	46.93	36,100
19 Aug 2022	48.64	48.83	46.31	48.51	48.05	64,700
18 Aug 2022	48.66	48.95	47.86	48.67	48.20	30,500
17 Aug 2022	48.94	48.94	47.94	48.39	47.93	35,700
16 Aug 2022	48.24	49.10	45.67	49.01	48.54	28,700
15 Aug 2022	47.76	48.43	47.50	48.26	47.80	30,100
12 Aug 2022	47.36	48.44	47.10	48.00	47.54	32,300
11 Aug 2022	46.30	47.41	46.10	47.31	46.86	40,000
10 Aug 2022	46.02	46.37	45.70	45.94	45.50	34,300
09 Aug 2022	45.44	45.79	44.96	45.79	45.35	23,100
08 Aug 2022	45.59	45.86	44.92	45.36	44.93	32,400
05 Aug 2022	44.12	45.71	44.12	45.18	44.75	76,700
04 Aug 2022	43.48	44.65	43.20	44.23	43.81	26,600
03 Aug 2022	44.84	45.58	44.57	45.16	44.73	20,900
02 Aug 2022	45.22	45.40	44.90	44.90	44.47	12,000
01 Aug 2022	45.47	45.97	45.15	45.64	45.20	24,900
29 Jul 2022	45.63	45.90	45.31	45.70	45.26	39,900
28 Jul 2022	45.73	45.75	45.16	45.35	44.92	19,200
27 Jul 2022	45.45	46.25	45.30	45.88	45.44	26,300
26 Jul 2022	45.99	45.99	45.12	45.12	44.69	22,600
25 Jul 2022	45.29	46.00	45.29	45.99	45.55	25,600
22 Jul 2022	44.94	45.37	44.67	44.99	44.56	25,600
21 Jul 2022	44.53	45.15	44.33	44.86	44.43	18,700
20 Jul 2022	44.46	44.80	44.41	44.70	44.27	17,900
19 Jul 2022	44.26	44.88	43.70	44.61	44.18	23,500
18 Jul 2022	44.18	45.07	43.73	44.04	43.62	22,800
15 Jul 2022	43.36	44.13	42.80	43.91	43.49	32,200
14 Jul 2022	43.14	43.17	41.98	42.71	42.30	30,100
14 Jul 2022	0.4 Dividend
13 Jul 2022	44.61	44.61	43.56	43.90	43.08	21,500
12 Jul 2022	44.90	45.41	44.65	44.87	44.04	31,100
11 Jul 2022	45.28	45.59	44.89	45.20	44.36	31,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,240.06-4.49(-0.14%)

S&P 5004,026.12-1.14(-0.03%)

Dow34,347.03+152.93(+0.45%)

Nasdaq11,226.36-58.94(-0.52%)

BTC-USD16,239.10-311.63(-1.88%)

CMC Crypto 200380.49-2.16(-0.56%)

Camden National Corporation (CAC)

Straits Times Index
3,240.06
-4.49(-0.14%)

S&P 500
4,026.12
-1.14(-0.03%)

Dow
34,347.03
+152.93(+0.45%)

Nasdaq
11,226.36
-58.94(-0.52%)

BTC-USD
16,239.10
-311.63(-1.88%)

CMC Crypto 200
380.49
-2.16(-0.56%)