Camden National Corporation (CAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

40.60

+0.30

(+0.74%)

At close: 04:00PM EDT

40.60

0.00

(0.00%)

After hours:

04:15PM EDT

Time period:

26 Jul 2023 - 26 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	40.68	41.00	40.31	40.60	40.60	58,600
25 Jul 2024	38.70	40.91	38.62	40.30	40.30	75,800
24 Jul 2024	38.95	39.98	38.46	38.55	38.55	77,800
23 Jul 2024	37.53	40.00	37.36	39.23	39.23	140,400
22 Jul 2024	37.47	37.99	36.74	37.82	37.82	86,900
19 Jul 2024	37.77	38.08	37.31	37.65	37.65	44,900
18 Jul 2024	38.70	38.99	37.42	37.76	37.76	60,500
17 Jul 2024	38.46	39.85	38.46	38.94	38.94	76,300
16 Jul 2024	36.74	38.86	36.67	38.82	38.82	80,400
15 Jul 2024	35.43	36.73	35.31	36.31	36.31	50,600
15 Jul 2024	0.42 Dividend
12 Jul 2024	35.57	35.93	35.05	35.44	35.02	68,400
11 Jul 2024	34.30	35.49	33.83	35.24	34.82	74,200
10 Jul 2024	32.27	33.37	32.13	33.36	32.96	43,700
09 Jul 2024	32.07	32.22	31.79	32.19	31.81	78,300
08 Jul 2024	32.33	32.70	32.10	32.17	31.79	46,300
05 Jul 2024	32.50	32.64	31.99	32.01	31.63	47,200
03 Jul 2024	33.07	33.07	32.56	32.64	32.25	24,900
02 Jul 2024	32.86	33.15	32.57	33.14	32.75	36,300
01 Jul 2024	32.36	33.35	32.36	32.85	32.46	47,400
28 Jun 2024	32.66	33.37	31.84	33.00	32.61	524,900
27 Jun 2024	31.64	32.23	31.44	32.23	31.85	45,100
26 Jun 2024	31.07	31.82	31.02	31.57	31.20	64,700
25 Jun 2024	31.50	31.72	31.30	31.31	30.94	31,300
24 Jun 2024	31.63	32.05	31.46	31.72	31.34	56,300
21 Jun 2024	31.74	31.80	31.15	31.47	31.10	66,800
20 Jun 2024	31.60	31.85	31.48	31.67	31.29	35,500
18 Jun 2024	31.41	31.96	31.41	31.93	31.55	24,700
17 Jun 2024	30.93	31.59	30.78	31.57	31.20	23,700
14 Jun 2024	31.49	31.49	30.98	31.18	30.81	26,800
13 Jun 2024	32.21	32.21	31.31	31.94	31.56	37,900
12 Jun 2024	32.15	32.85	31.78	32.33	31.95	43,300
11 Jun 2024	31.12	31.39	30.87	31.19	30.82	36,200
10 Jun 2024	32.19	32.19	31.28	31.31	30.94	31,400
07 Jun 2024	32.13	32.64	32.13	32.35	31.97	31,100
06 Jun 2024	31.93	32.49	31.93	32.45	32.07	40,800
05 Jun 2024	32.43	32.43	31.37	32.11	31.73	28,000
04 Jun 2024	31.80	31.92	31.49	31.66	31.28	40,700
03 Jun 2024	32.87	33.68	31.96	31.97	31.59	42,900
31 May 2024	32.49	32.78	32.24	32.42	32.04	38,800
30 May 2024	32.25	32.69	31.96	32.37	31.99	39,200
29 May 2024	31.73	32.32	31.51	31.87	31.49	49,000
28 May 2024	32.55	32.83	32.18	32.18	31.80	31,400
24 May 2024	32.47	32.70	32.32	32.32	31.94	25,600
23 May 2024	32.82	32.89	32.29	32.30	31.92	44,400
22 May 2024	32.43	33.09	32.16	32.80	32.41	38,300
21 May 2024	32.26	32.69	32.26	32.54	32.15	20,600
20 May 2024	33.03	33.25	32.29	32.37	31.99	39,200
17 May 2024	33.32	33.60	33.04	33.19	32.80	24,700
16 May 2024	33.66	33.68	33.02	33.11	32.72	27,700
15 May 2024	33.54	33.54	32.95	33.40	33.00	37,900
14 May 2024	32.68	33.15	32.68	33.10	32.71	29,400
13 May 2024	32.77	32.99	32.31	32.31	31.93	24,300
10 May 2024	32.79	32.79	32.16	32.39	32.01	17,700
09 May 2024	32.04	32.83	32.04	32.80	32.41	36,600
08 May 2024	31.49	32.14	31.49	32.14	31.76	20,800
07 May 2024	32.11	32.49	31.76	31.79	31.41	30,500
06 May 2024	32.35	32.77	32.00	32.08	31.70	23,000
03 May 2024	32.75	32.75	31.87	32.03	31.65	29,000
02 May 2024	31.94	32.25	31.94	32.13	31.75	29,900
01 May 2024	31.29	32.20	31.29	31.78	31.40	42,600
30 Apr 2024	30.37	32.00	30.11	31.22	30.85	58,200
29 Apr 2024	30.72	30.85	30.13	30.15	29.79	31,100
26 Apr 2024	30.65	31.00	30.39	30.50	30.14	21,400
25 Apr 2024	30.62	30.84	30.22	30.69	30.33	38,000
24 Apr 2024	30.45	31.13	30.26	31.01	30.64	44,000
23 Apr 2024	30.30	30.98	30.30	30.70	30.34	27,500
22 Apr 2024	30.04	30.66	30.04	30.31	29.95	31,600
19 Apr 2024	28.64	30.09	28.64	30.06	29.70	41,100
18 Apr 2024	28.74	28.97	28.62	28.71	28.37	42,700
17 Apr 2024	29.19	29.61	28.65	28.65	28.31	41,200
16 Apr 2024	28.97	29.17	28.66	28.96	28.62	31,300
15 Apr 2024	29.19	29.53	28.92	29.28	28.93	36,600
12 Apr 2024	29.36	29.75	29.19	29.31	28.96	51,600
12 Apr 2024	0.42 Dividend
11 Apr 2024	30.13	30.24	29.64	30.09	29.32	31,700
10 Apr 2024	31.03	31.29	29.46	29.82	29.06	49,700
09 Apr 2024	32.24	32.38	31.59	31.86	31.04	32,000
08 Apr 2024	31.36	32.50	31.35	32.32	31.49	83,400
05 Apr 2024	30.65	31.17	30.65	31.14	30.34	69,900
04 Apr 2024	30.66	31.35	30.66	31.05	30.25	36,600
03 Apr 2024	30.65	30.81	30.11	30.37	29.59	43,500
02 Apr 2024	31.89	31.89	30.70	30.82	30.03	41,400
01 Apr 2024	33.55	33.55	32.00	32.09	31.27	46,500
28 Mar 2024	33.13	33.57	32.96	33.52	32.66	59,000
27 Mar 2024	32.15	33.25	31.95	33.25	32.40	30,900
26 Mar 2024	32.74	32.85	31.69	31.69	30.88	32,700
25 Mar 2024	32.19	32.76	32.19	32.38	31.55	27,200
22 Mar 2024	32.95	32.95	32.15	32.21	31.38	39,300
21 Mar 2024	32.56	32.96	32.25	32.79	31.95	57,600
20 Mar 2024	30.57	32.64	30.54	32.31	31.48	50,600
19 Mar 2024	30.43	30.83	30.29	30.63	29.84	44,000
18 Mar 2024	31.18	31.25	30.43	30.44	29.66	43,200
15 Mar 2024	31.20	31.97	31.18	31.24	30.44	146,100
14 Mar 2024	32.30	32.30	31.09	31.26	30.46	34,000
13 Mar 2024	32.81	33.09	32.18	32.39	31.56	31,700
12 Mar 2024	33.03	33.03	32.43	32.58	31.74	27,900
11 Mar 2024	32.69	33.41	32.69	33.11	32.26	18,800
08 Mar 2024	33.26	33.73	32.65	32.92	32.08	40,400
07 Mar 2024	32.94	34.92	32.40	32.77	31.93	50,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

Camden National Corporation (CAC)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)