USX:CAC - Camden National Corporation Camden National Corporation
Sector: Financials, Industry: Regional Banks
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
27 Jul 2021 USD 44.8894 43.91 44.49 44.43 44.43 -0.580 (-1.29%) 21,051
26 Jul 2021 USD 45.51 44.15 44.15 45.01 45.01 +0.420 (+0.94%) 40,132
23 Jul 2021 USD 44.83 44.38 44.83 44.59 44.59 +0.240 (+0.54%) 13,817
22 Jul 2021 USD 45.7445 44.0932 45.01 44.35 44.35 -0.970 (-2.14%) 30,536
21 Jul 2021 USD 45.63 45.11 45.22 45.32 45.32 +0.610 (+1.36%) 28,284
20 Jul 2021 USD 45.96 44.2 44.2 44.71 44.71 +0.510 (+1.15%) 65,817
19 Jul 2021 USD 44.85 43.7 44.35 44.2 44.2 -0.970 (-2.15%) 39,412
16 Jul 2021 USD 46.5 45.17 45.81 45.17 45.17 -1.050 (-2.27%) 35,089
15 Jul 2021 USD 46.38 45.23 45.44 46.22 46.22 +0.390 (+0.85%) 34,109
14 Jul 2021 USD 46.48 45.49 46.19 45.83 45.83 -0.490 (-1.06%) 33,603
13 Jul 2021 USD 46.97 46.01 46.88 46.32 46.32 -0.560 (-1.19%) 45,504
12 Jul 2021 USD 46.98 46.1 46.13 46.88 46.88 +0.430 (+0.93%) 38,306
9 Jul 2021 USD 46.55 45.55 45.78 46.45 46.45 +1.210 (+2.67%) 34,592
8 Jul 2021 USD 46.155 44.96 45.71 45.24 45.24 -0.810 (-1.76%) 50,848
7 Jul 2021 USD 46.4642 45.46 46.02 46.05 46.05 -0.140 (-0.30%) 57,085
6 Jul 2021 USD 47.29 45.705 47.29 46.19 46.19 -1.100 (-2.33%) 79,424
2 Jul 2021 USD 47.94 47.28 47.94 47.29 47.29 -0.650 (-1.36%) 37,994
1 Jul 2021 USD 48.47 47.74 48.09 47.94 47.94 +0.180 (+0.38%) 60,014
30 Jun 2021 USD 48.145 47.2 47.46 47.76 47.76 -0.020 (-0.04%) 56,751
29 Jun 2021 USD 48.65 47.71 48.65 47.78 47.78 -0.520 (-1.08%) 39,385
28 Jun 2021 USD 49.17 48.0 49.14 48.3 48.3 -0.900 (-1.83%) 80,120
25 Jun 2021 USD 49.57 48.465 48.75 49.2 49.2 +0.540 (+1.11%) 201,145
24 Jun 2021 USD 48.715 47.555 48.0 48.66 48.66 +0.670 (+1.40%) 41,015
23 Jun 2021 USD 48.48 47.35 47.75 47.99 47.99 +0.530 (+1.12%) 48,789
22 Jun 2021 USD 47.93 46.77 47.93 47.46 47.46 -0.040 (-0.08%) 45,634
21 Jun 2021 USD 47.89 46.35 47.225 47.5 47.5 +1.240 (+2.68%) 60,651
18 Jun 2021 USD 46.685 46.01 46.51 46.26 46.26 -0.470 (-1.01%) 231,308
17 Jun 2021 USD 48.31 46.6 48.31 46.73 46.73 -1.410 (-2.93%) 53,636
16 Jun 2021 USD 48.39 47.13 47.54 48.14 48.14 +0.540 (+1.13%) 36,986
15 Jun 2021 USD 48.7 46.85 47.05 47.6 47.6 +0.420 (+0.89%) 44,017