Camden National Corporation - Common Stock (CAC)

49.53
+0.15 (0.30%)
NASDAQ · Last Trade: Apr 23rd, 4:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Camden National Corporation - Common Stock (CAC)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202649.3049.6149.0149.3861,31949.38
4/21/202650.2451.0448.9949.16103,19649.16
4/20/202651.0851.4650.3950.4390,56050.43
4/17/202650.3652.1750.1851.20126,48051.20
4/16/202650.2750.2949.5549.66115,81249.66
4/15/202650.7050.8949.9450.3891,32150.38
4/14/202651.1051.3450.3251.12104,36450.70
4/13/202650.7751.2850.3051.17110,41950.75
4/10/202651.1251.2350.3850.82131,12650.40
4/09/202650.2151.3849.6351.27140,91750.85
4/08/202650.4750.6649.8050.31115,88349.90
4/07/202648.9849.1948.2349.07135,72148.67
4/06/202648.2049.1147.8849.0074,02948.60
4/02/202647.4848.2547.4848.2364,15747.83
4/01/202647.7048.8347.7048.1887,16447.78
3/31/202647.5147.8446.8147.45129,62547.06
3/30/202646.3747.1846.3047.0386,11846.64
3/27/202646.5346.8646.1046.20100,34345.82
3/26/202646.3047.0846.1646.9169,68346.52
3/25/202647.1247.3146.2746.5989,57446.21
3/24/202646.1047.1945.9946.7474,52346.36
3/23/202646.5147.3545.1346.56183,06846.18
3/20/202645.7145.7844.9345.26201,71344.89
3/19/202644.8746.0144.5945.71112,32645.33
3/18/202645.2745.5844.7845.1588,95844.78
3/17/202646.0946.3045.4045.6384,59545.26
3/16/202645.8646.3545.5845.9553,64545.57
3/13/202646.2446.3145.0145.4874,31245.11
3/12/202644.4846.0244.4745.99102,11945.61
3/11/202645.4345.8945.1545.4167,05645.04
3/10/202645.6146.8545.6145.8468,84445.46
3/09/202644.9646.0543.5445.8387,21645.45
3/06/202644.8546.0743.8545.92125,84145.54
3/05/202646.7746.8745.8546.1172,94845.73
3/04/202647.0647.6946.6047.2573,74446.86
3/03/202645.6346.9845.5846.7674,05246.38
3/02/202645.6147.2645.0346.9071,51346.51
2/27/202647.3847.5345.8646.16207,83145.78
2/26/202648.4949.1047.6648.2464,68547.84
2/25/202647.3048.3846.9248.2457,57647.84
2/24/202647.0147.0246.2646.8576,51446.47
2/23/202649.1949.4146.7346.9589,86146.56
2/20/202648.6249.4348.0049.1969,61748.79
2/19/202648.3848.8348.1248.6284,13448.22
2/18/202650.5051.1648.4248.73177,54348.33
2/17/202650.2751.1050.2250.56117,67250.14
2/13/202649.5750.3848.9750.0961,59749.68
2/12/202650.0350.2048.7449.6176,99049.20
2/11/202650.2250.6049.1649.6672,98749.25
2/10/202649.9650.5549.5849.7387,09349.32
2/09/202650.3150.6949.9750.1477,13149.73
2/06/202650.3650.9550.0950.1372,98849.72
2/05/202650.0850.9049.3650.00109,05949.59
2/04/202649.8751.5749.6050.91159,51050.49
2/03/202649.1550.3848.5349.6898,09349.27
2/02/202647.7949.4647.5749.15130,46748.75
1/30/202646.3947.8646.3047.57143,32447.18
1/29/202645.7446.8245.6746.66120,31046.28
1/28/202647.4948.0845.1845.67183,94845.29
1/27/202647.0048.4046.6947.38131,34746.99
1/26/202645.8547.6145.8147.19225,44846.80
1/23/202647.0147.8045.2245.5674,22445.19