Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Camden National Corporation (CAC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
42.60-0.79 (-1.82%)
At close: 04:00PM EDT
42.60 0.00 (0.00%)
After hours: 04:49PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202243.6743.9042.5542.6042.6031,400
Sep 29, 202243.6643.6943.2043.3943.3933,900
Sep 28, 202243.5044.3443.5044.0144.0140,400
Sep 27, 202244.3444.4943.5743.5843.5832,600
Sep 26, 202243.7244.5443.7244.2244.2236,500
Sep 23, 202243.7944.1243.5043.9243.9235,800
Sep 22, 202245.0645.0643.9044.0944.0925,800
Sep 21, 202245.5845.6644.8844.8844.8864,000
Sep 20, 202245.4345.7745.0745.2145.2133,500
Sep 19, 202244.8245.8244.8245.6645.6654,100
Sep 16, 202245.2345.4544.8845.2045.2079,700
Sep 15, 202245.5046.0245.2445.4845.4823,000
Sep 14, 202244.9145.4044.9145.4045.4019,800
Sep 13, 202245.3645.4944.7944.9544.9535,600
Sep 12, 202245.8445.8445.4345.7145.7113,200
Sep 09, 202245.6045.7145.2545.5445.5420,600
Sep 08, 202245.0545.6644.7845.0845.0817,500
Sep 07, 202244.4945.3343.7145.3345.3323,700
Sep 06, 202244.5944.9444.0544.4844.4818,900
Sep 02, 202245.3445.7644.6044.9444.9420,700
Sep 01, 202245.2545.5344.7245.2345.2326,900
Aug 31, 202245.8145.8145.2045.2345.2340,400
Aug 30, 202245.8546.1045.2745.6945.6928,600
Aug 29, 202245.8946.5045.6045.8245.8221,500
Aug 26, 202246.8347.2046.2046.3546.3527,800
Aug 25, 202246.5347.1446.3047.0447.0428,900
Aug 24, 202246.7446.8046.1446.4746.4725,600
Aug 23, 202247.1847.7246.6546.6846.6835,200
Aug 22, 202248.0748.3747.0747.3847.3836,100
Aug 19, 202248.6448.8346.3148.5148.5164,700
Aug 18, 202248.6648.9547.8648.6748.6730,500
Aug 17, 202248.9448.9447.9448.3948.3935,700
Aug 16, 202248.2449.1045.6749.0149.0128,700
Aug 15, 202247.7648.4347.5048.2648.2630,100
Aug 12, 202247.3648.4447.1048.0048.0032,300
Aug 11, 202246.3047.4146.1047.3147.3140,000
Aug 10, 202246.0246.3745.7045.9445.9434,300
Aug 09, 202245.4445.7944.9645.7945.7923,100
Aug 08, 202245.5945.8644.9245.3645.3632,400
Aug 05, 202244.1245.7144.1245.1845.1876,700
Aug 04, 202243.4844.6543.2044.2344.2326,600
Aug 03, 202244.8445.5844.5745.1645.1620,900
Aug 02, 202245.2245.4044.9044.9044.9012,000
Aug 01, 202245.4745.9745.1545.6445.6424,900
Jul 29, 202245.6345.9045.3145.7045.7039,900
Jul 28, 202245.7345.7545.1645.3545.3519,200
Jul 27, 202245.4546.2545.3045.8845.8826,300
Jul 26, 202245.9945.9945.1245.1245.1222,600
Jul 25, 202245.2946.0045.2945.9945.9925,600
Jul 22, 202244.9445.3744.6744.9944.9925,600
Jul 21, 202244.5345.1544.3344.8644.8618,700
Jul 20, 202244.4644.8044.4144.7044.7017,900
Jul 19, 202244.2644.8843.7044.6144.6123,500
Jul 18, 202244.1845.0743.7344.0444.0422,800
Jul 15, 202243.3644.1342.8043.9143.9132,200
Jul 14, 202243.1443.1741.9842.7142.7130,100
Jul 13, 202244.6144.6143.5643.9043.9021,500
Jul 12, 202244.9045.4144.6544.8744.8731,100
Jul 11, 202245.2845.5944.8945.2045.2031,100
Jul 08, 202245.4245.5744.7145.3445.3428,800
Jul 07, 202245.2246.0045.2245.3145.3136,400
Jul 06, 202244.6045.0843.9044.8944.8921,700
Jul 05, 202244.5745.3843.9044.8644.8693,800
Jul 01, 202243.7544.8143.6444.7744.7727,300
Jun 30, 202243.0944.0543.0244.0544.0539,800
Jun 29, 202244.2044.4543.3843.5243.5225,400
Jun 28, 202244.4844.9843.7443.8643.8624,600
Jun 27, 202244.4444.8044.1044.4844.4841,500
Jun 24, 202244.5945.1444.0844.1344.13190,700
Jun 23, 202245.1245.4544.3944.5944.5928,800
Jun 22, 202244.6745.3944.6745.1245.1231,300
Jun 21, 202244.5945.1944.2644.9444.9432,700
Jun 17, 202244.3644.9844.2744.4544.4581,000
Jun 16, 202244.7044.7444.0544.1944.1942,300
Jun 15, 202244.7045.4444.7045.0845.0854,400
Jun 14, 202244.0844.7144.0644.5144.5139,200
Jun 13, 202244.9844.9843.6444.1144.1151,100
Jun 10, 202244.7545.3044.1144.4644.4655,500
Jun 09, 202245.3946.4745.0345.1745.1757,900
Jun 08, 202244.8445.7144.4845.6545.6555,100
Jun 07, 202244.1245.3243.8745.2445.2458,300
Jun 06, 202243.9044.5343.9044.4744.4726,400
Jun 03, 202244.3044.3043.4143.6243.6224,200
Jun 02, 202244.4144.4143.7844.3944.3926,300
Jun 01, 202244.2244.5043.1044.2444.2431,500
May 31, 202243.9044.3043.4444.2644.2648,400
May 27, 202243.7843.9943.2343.9943.9926,000
May 26, 202243.4843.8443.1043.5143.5125,000
May 25, 202243.2643.7642.9343.1343.1322,200
May 24, 202243.0643.3342.0143.1943.1931,000
May 23, 202243.0043.7442.5042.9742.9727,000
May 20, 202242.5042.6442.0742.5742.5741,800
May 19, 202241.8742.6441.8642.2442.2464,300
May 18, 202242.5242.5241.4841.9341.9339,900
May 17, 202242.3642.8642.2242.7642.7623,100
May 16, 202242.3242.3241.6342.0042.0025,500
May 13, 202243.4743.5742.2842.3842.3835,000
May 12, 202243.3943.5942.8743.4043.4026,100
May 11, 202244.0144.7143.4243.5343.5328,700
May 10, 202244.9345.0043.7944.0944.0923,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement