CAC - Camden National Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 25, 201939.1640.4338.6840.3440.3454,100
Mar 22, 201941.0841.0839.0839.1039.1059,100
Mar 21, 201942.0142.4041.3341.4041.4041,800
Mar 20, 201942.4042.8542.0442.3142.3155,600
Mar 19, 201943.8543.8842.2542.4142.4132,100
Mar 18, 201943.3344.0743.3143.8543.8529,200
Mar 15, 201943.6544.0443.2043.2643.2699,300
Mar 14, 201943.7643.8643.2643.6443.6423,600
Mar 13, 201943.6343.9543.6143.7743.7714,600
Mar 12, 201944.0244.0243.4443.6443.6416,600
Mar 11, 201943.4243.9643.1443.9643.9613,900
Mar 08, 201942.9143.6242.9143.2943.2931,500
Mar 07, 201944.0544.0542.9943.0643.0626,900
Mar 06, 201944.8245.3443.9844.1044.1062,600
Mar 05, 201945.0845.3444.7844.8144.8124,600
Mar 04, 201945.1245.3544.5045.1045.1030,900
Mar 01, 201945.0045.2044.5545.1145.1140,300
Feb 28, 201945.1345.4544.7144.8544.8566,900
Feb 27, 201945.0745.4044.6944.8344.8317,400
Feb 26, 201945.6645.6644.9344.9944.9924,800
Feb 25, 201945.5946.0045.1845.7145.71119,000
Feb 22, 201945.4345.9045.0845.7245.7226,600
Feb 21, 201945.5145.6445.1945.4445.4417,500
Feb 20, 201945.2145.6144.9245.5245.5219,300
Feb 19, 201944.2945.5443.9045.3445.3423,700
Feb 15, 201943.6844.9243.2944.3544.3532,500
Feb 14, 201943.5043.8443.3043.4643.4631,600
Feb 13, 201943.2043.9242.9043.7543.7531,500
Feb 12, 201943.2343.3942.9443.1943.1924,000
Feb 11, 201942.4943.0742.3343.0743.0714,600
Feb 08, 201942.3142.5941.8142.3342.3328,100
Feb 07, 201942.2442.7842.0842.3842.3820,900
Feb 06, 201941.7042.2641.7042.1642.1625,400
Feb 05, 201941.6541.8741.1341.6841.6814,400
Feb 04, 201941.0141.7240.7841.5141.5122,800
Feb 01, 201940.7341.1740.3240.8240.8227,300
Jan 31, 201940.0440.6339.5940.5240.5246,200
Jan 30, 201940.4940.7739.1340.0340.0325,300
Jan 29, 201939.3240.4738.2540.0340.0336,700
Jan 28, 201939.7739.8238.8039.2239.2231,300
Jan 25, 201939.9240.3139.4740.0140.0126,300
Jan 24, 201939.9240.2639.3539.8139.8130,700
Jan 23, 201940.1740.2539.5039.9139.9127,600
Jan 22, 201939.6840.8739.6840.1740.1754,800
Jan 18, 201939.0840.0539.0839.6539.6536,200
Jan 17, 201938.2439.1937.9239.0339.0337,100
Jan 16, 201937.8338.6037.2638.3638.3639,400
Jan 15, 201937.2937.9236.8237.6437.6416,300
Jan 14, 201937.6338.1437.3237.4137.4120,200
Jan 14, 20190.3 Dividend
Jan 11, 201938.2538.4637.3638.0337.7327,100
Jan 10, 201938.8138.9938.1238.5538.2524,100
Jan 09, 201938.5239.2838.5239.0038.6933,400
Jan 08, 201938.1738.4337.8438.4138.1126,800
Jan 07, 201937.6738.1737.2637.9337.6342,300
Jan 04, 201936.2737.8036.2737.7537.4528,900
Jan 03, 201936.1136.7735.6535.9435.6625,600
Jan 02, 201935.7236.3535.1536.3536.0640,500
Dec 31, 201835.7236.1435.3435.9735.6957,400
Dec 28, 201834.8635.9434.4035.5935.3126,500
Dec 27, 201834.7435.2734.0334.7234.4526,000
Dec 26, 201834.2835.4733.4935.1034.8228,800
Dec 24, 201834.9734.9734.0534.0533.789,600
Dec 21, 201835.0036.3034.3734.9634.6889,700
Dec 20, 201835.1035.7334.6635.1934.9137,900
Dec 19, 201836.7336.9135.0135.1034.8235,700
Dec 18, 201836.4836.7236.0836.4736.1829,500
Dec 17, 201836.4036.9836.1236.2535.9629,300
Dec 14, 201836.9237.0136.3736.6436.3519,200
Dec 13, 201837.7637.7636.2637.0436.7530,600
Dec 12, 201837.4237.6736.6037.6037.3025,300
Dec 11, 201836.8037.2835.6136.7536.4617,600
Dec 10, 201836.7136.7135.4836.3336.0442,100
Dec 07, 201838.9839.0036.8537.0536.7629,700
Dec 06, 201838.4339.5638.1938.9738.6619,300
Dec 04, 201841.2841.2838.6638.7938.4825,400
Dec 03, 201841.7742.1840.7641.2740.9413,200
Nov 30, 201841.4241.7841.0641.3541.0230,700
Nov 29, 201840.9441.7340.8241.3140.9814,500
Nov 28, 201840.5841.4840.3040.9340.6122,800
Nov 27, 201841.4341.6640.8540.8540.5315,200
Nov 26, 201841.8941.9041.4841.5341.2017,800
Nov 23, 201841.0442.3841.0441.8441.516,500
Nov 21, 201841.1741.7740.9741.3741.0414,400
Nov 20, 201842.0442.4141.1041.1140.7937,600
Nov 19, 201842.4142.6642.2142.3542.0211,900
Nov 16, 201842.4042.6141.5942.3642.0327,300
Nov 15, 201841.1642.6241.1342.6142.2762,200
Nov 14, 201842.0542.1741.2141.4041.0710,000
Nov 13, 201841.6842.2041.3641.8641.5316,800
Nov 12, 201841.2741.9041.0541.6341.3021,100
Nov 09, 201841.6041.9241.1441.4741.1415,600
Nov 08, 201841.1841.9040.8941.6241.2919,200
Nov 07, 201841.4241.4240.6041.3941.0624,300
Nov 06, 201840.7341.8540.7341.4441.1120,200
Nov 05, 201840.9041.5840.7340.8640.5425,000
Nov 02, 201841.0141.3640.6141.1140.7920,900
Nov 01, 201840.5541.7040.5540.9640.6420,500
Oct 31, 201842.3842.7240.0840.5540.2347,600
Oct 30, 201842.8042.8040.6242.1941.8624,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...