Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 7:27AM ET - U.S. Markets open in 2 hours and 3 minutes. Dow  1.29% Nasdaq  0.00%

Camden National Corp. (CAC)

On Nov 23: 33.00   0.00 (0.00%)

MORE ON CAC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 32.67 33.00 32.62 33.00 7,500 33.00 20-Nov-09 32.63 32.93 31.71 32.09 9,200 32.09 19-Nov-09 33.00 33.00 31.98 32.82 18,500 32.82 18-Nov-09 31.50 33.62 31.50 33.44 22,500 33.44 17-Nov-09 30.63 31.98 30.30 31.59 17,500 31.59 16-Nov-09 29.29 31.20 28.91 30.98 14,300 30.98 13-Nov-09 28.96 29.67 28.51 28.91 8,500 28.91 12-Nov-09 30.77 31.16 28.64 28.76 37,000 28.76 11-Nov-09 28.59 31.00 28.59 30.66 26,000 30.66 10-Nov-09 28.67 28.92 28.15 28.35 11,800 28.35 9-Nov-09 29.09 29.09 28.61 28.86 12,800 28.86 6-Nov-09 28.58 28.95 28.46 28.86 7,600 28.86 5-Nov-09 28.27 29.09 28.27 29.08 22,300 29.08 4-Nov-09 29.11 29.42 27.80 28.02 31,200 28.02 3-Nov-09 29.37 29.75 28.35 28.99 19,900 28.99 2-Nov-09 31.00 31.00 28.78 29.58 22,300 29.58 30-Oct-09 32.24 32.24 30.71 30.73 33,700 30.73 29-Oct-09 32.72 33.03 32.17 32.36 11,900 32.36 28-Oct-09 33.19 33.19 31.80 31.84 16,800 31.84 27-Oct-09 32.69 33.70 31.99 32.15 18,100 32.15 26-Oct-09 33.17 33.46 32.46 32.95 15,200 32.95 23-Oct-09 34.16 34.66 32.40 33.21 28,500 33.21 22-Oct-09 32.46 34.17 32.11 33.99 22,800 33.99 21-Oct-09 34.21 34.21 32.25 32.46 12,500 32.46 20-Oct-09 34.06 34.16 33.35 34.16 12,100 34.16 19-Oct-09 34.58 34.58 33.11 34.06 25,800 34.06 16-Oct-09 35.29 35.29 33.75 34.33 15,000 34.33 15-Oct-09 34.76 35.91 34.36 35.66 42,000 35.66 14-Oct-09 35.00 35.16 34.11 35.15 27,600 35.15 13-Oct-09 33.81 34.42 33.60 34.40 16,800 34.40 13-Oct-09 $ 0.25 Dividend 12-Oct-09 34.12 34.12 33.21 33.86 4,600 33.61 9-Oct-09 32.68 33.99 32.68 33.88 19,600 33.63 8-Oct-09 32.93 32.99 32.35 32.80 19,400 32.56 7-Oct-09 32.60 33.06 32.38 32.94 10,200 32.70 6-Oct-09 33.10 33.56 31.97 33.10 77,200 32.86 5-Oct-09 32.25 33.06 32.25 32.72 16,600 32.48 2-Oct-09 31.84 32.53 31.79 32.25 16,300 32.01 1-Oct-09 32.66 32.82 31.86 32.13 27,100 31.89 30-Sep-09 33.79 34.26 32.75 33.04 16,500 32.80 29-Sep-09 33.58 34.54 33.07 33.66 27,000 33.41 28-Sep-09 32.91 33.90 32.63 33.64 13,700 33.39 25-Sep-09 32.80 33.64 32.55 33.21 25,200 32.96 24-Sep-09 32.62 33.61 32.62 33.05 22,600 32.81 23-Sep-09 33.63 33.63 32.87 33.09 3,500 32.85 22-Sep-09 33.50 33.75 33.36 33.71 5,900 33.46 21-Sep-09 33.21 33.68 32.65 33.25 9,700 33.00 18-Sep-09 33.65 33.75 32.78 33.75 33,800 33.50 17-Sep-09 33.48 33.66 32.50 33.65 3,900 33.40 16-Sep-09 32.66 33.64 32.59 33.30 6,300 33.05 15-Sep-09 33.12 33.57 32.45 32.61 12,400 32.37 14-Sep-09 33.05 33.74 33.05 33.19 29,600 32.94 11-Sep-09 33.30 33.77 32.55 33.52 58,000 33.27 10-Sep-09 33.01 33.37 32.55 33.11 6,000 32.87 9-Sep-09 32.68 33.20 32.09 33.16 8,500 32.92 8-Sep-09 32.99 33.40 31.70 32.88 22,200 32.64 4-Sep-09 31.83 32.98 31.78 32.92 9,500 32.68 3-Sep-09 32.29 32.89 31.50 32.44 44,200 32.20 2-Sep-09 32.07 32.59 31.65 32.22 4,400 31.98 1-Sep-09 31.97 33.37 31.51 32.10 43,900 31.86 31-Aug-09 32.21 32.80 31.10 32.35 44,100 32.11 28-Aug-09 33.56 33.66 32.37 32.37 8,100 32.13 27-Aug-09 33.00 33.50 32.13 33.50 7,500 33.25 26-Aug-09 32.69 33.43 32.57 33.38 10,200 33.13 25-Aug-09 33.04 33.60 32.66 33.03 3,400 32.79 24-Aug-09 33.62 33.79 32.01 32.90 13,200 32.66 21-Aug-09 33.99 33.99 32.88 33.61 35,500 33.36 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions