U.S. markets close in 5 hours 35 minutes

Camden National Corporation (CAC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.81-0.19 (-0.40%)
As of 10:22AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202147.8147.9347.6747.8147.814,811
May 14, 202148.0948.2247.4548.0048.0034,000
May 13, 202145.9848.0045.9147.9047.9047,900
May 12, 202146.6446.9445.9146.0246.0244,600
May 11, 202146.5047.0346.3546.4046.4020,700
May 10, 202147.7148.1946.8346.8346.8336,500
May 07, 202147.1348.4146.9947.6147.6129,100
May 06, 202147.7347.7346.7447.5347.5364,700
May 05, 202147.9348.4447.1547.5747.5722,900
May 04, 202147.6248.4247.1848.0648.0625,800
May 03, 202148.1848.3047.3948.1048.1038,900
Apr 30, 202147.4748.0047.2247.7247.7256,400
Apr 29, 202147.4347.8747.0447.4847.4841,600
Apr 28, 202147.5148.0146.3247.0947.0952,100
Apr 27, 202147.8547.8546.1646.9546.9535,300
Apr 26, 202147.9248.0346.0747.0547.0525,500
Apr 23, 202147.2948.1346.7847.5747.5734,700
Apr 22, 202147.2047.2046.1046.2046.2019,500
Apr 21, 202145.7947.4345.7946.9946.9928,600
Apr 20, 202147.1047.4345.6646.0446.0434,100
Apr 19, 202147.8147.8146.8447.3647.3627,200
Apr 16, 202147.8848.2746.9648.0248.0237,000
Apr 15, 202147.5547.6446.7047.4547.4525,900
Apr 14, 202147.3647.9847.0947.5647.5628,300
Apr 14, 20210.36 Dividend
Apr 13, 202148.2748.2747.3247.4347.0737,400
Apr 12, 202147.7848.5547.7348.3147.9421,700
Apr 09, 202147.3348.1647.3347.8347.4731,700
Apr 08, 202147.5347.7946.8347.7447.3823,000
Apr 07, 202147.8548.1147.0747.4047.0439,500
Apr 06, 202148.2648.9747.6447.9747.6142,500
Apr 05, 202148.4549.1047.8548.5848.2128,200
Apr 01, 202147.5248.2547.0448.0347.6739,900
Mar 31, 202147.4948.2246.8247.8647.5065,000
Mar 30, 202147.7348.3947.0047.6347.2737,600
Mar 29, 202148.0348.0347.1347.7047.3440,800
Mar 26, 202147.7949.1847.1448.6048.2331,800
Mar 25, 202145.9647.3645.9647.1746.8133,000
Mar 24, 202147.0348.4646.2046.2045.8534,900
Mar 23, 202146.3147.7046.3146.3546.0041,400
Mar 22, 202147.7148.2746.3546.8546.4930,900
Mar 19, 202148.8549.0845.5447.9147.55183,800
Mar 18, 202148.2049.5847.0047.9947.6330,200
Mar 17, 202147.5649.4045.0247.8347.4747,200
Mar 16, 202148.0548.6746.3547.4047.0446,900
Mar 15, 202148.8948.8946.8847.7547.3940,000
Mar 12, 202148.5249.6646.4249.1948.8238,200
Mar 11, 202148.1948.3647.2548.1947.8252,300
Mar 10, 202146.9748.5846.0948.1947.8261,900
Mar 09, 202147.2147.4445.7346.7046.3548,100
Mar 08, 202145.1047.8145.0947.4947.1357,200
Mar 05, 202143.5545.1843.5545.1244.7857,800
Mar 04, 202143.4344.8042.6943.0842.7555,000
Mar 03, 202142.0944.2842.0943.1142.7836,800
Mar 02, 202142.0342.1841.2641.7141.3923,300
Mar 01, 202141.2542.5441.2342.1541.8351,200
Feb 26, 202141.2541.7440.5040.5340.2242,300
Feb 25, 202142.5942.6641.2741.3141.0038,300
Feb 24, 202141.7243.0341.5642.3542.0367,500
Feb 23, 202141.0842.5040.7741.4741.1642,000
Feb 22, 202139.6541.2739.6540.9540.6448,100
Feb 19, 202139.3940.0839.3939.9339.6338,600
Feb 18, 202139.6240.0439.2039.3539.0535,700
Feb 17, 202139.6040.1939.6039.8539.5530,100
Feb 16, 202139.8039.9339.1839.6739.3741,300
Feb 12, 202139.5540.0538.5639.5939.2925,800
Feb 11, 202140.3640.6039.3839.6539.3554,300
Feb 10, 202140.6840.9740.0640.4540.1432,300
Feb 09, 202140.4240.8040.1340.6840.3742,300
Feb 08, 202139.5440.3039.1640.2639.9550,600
Feb 05, 202139.7139.8038.7839.1438.8421,200
Feb 04, 202138.6139.6838.5539.5539.2548,600
Feb 03, 202138.0438.7337.5638.6038.3147,400
Feb 02, 202138.3838.4037.6538.2938.0044,500
Feb 01, 202137.6538.2537.1537.7637.4736,800
Jan 29, 202137.8238.7237.3637.5537.2634,100
Jan 28, 202137.8838.8537.4538.3638.0750,400
Jan 27, 202139.0439.1537.0837.1136.8383,400
Jan 26, 202138.8338.8337.5437.5437.2635,700
Jan 25, 202137.8937.8936.7537.3137.0340,300
Jan 22, 202137.4238.4937.1738.3438.0537,500
Jan 21, 202138.2538.5937.1337.9537.6661,400
Jan 20, 202138.4138.6037.7437.9837.6949,000
Jan 19, 202138.6238.6237.7838.4338.1440,000
Jan 15, 202138.2738.5337.8738.5338.2421,000
Jan 14, 202138.4339.0138.1738.9338.6325,900
Jan 14, 20210.33 Dividend
Jan 13, 202138.9939.0137.8838.7038.0830,200
Jan 12, 202138.6539.6438.6039.2238.5924,700
Jan 11, 202138.1939.1237.7038.3937.7741,400
Jan 08, 202138.8939.9737.6738.6638.0470,300
Jan 07, 202139.8939.8938.2338.8738.2538,200
Jan 06, 202137.0940.0037.0639.4838.8596,600
Jan 05, 202136.1836.9936.0836.2235.6438,900
Jan 04, 202136.1536.4435.5735.9635.3887,600
Dec 31, 202035.8736.0035.6335.7835.2123,600
Dec 30, 202035.1235.6535.0035.5134.9419,900
Dec 29, 202035.5635.7834.7834.9834.4230,500
Dec 28, 202035.3536.0535.3535.5634.9923,000
Dec 24, 202035.6935.7134.9635.3234.7510,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...