CAC

Camden National Corporation Historical Stock Prices

$36.38
*  
0.18
0.5%
Get CAC Alerts
*Delayed - data as of Aug. 29, 2014 9:59 ET  -  Find a broker to begin trading CAC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CAC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
9:59  36.38  36.38  36.38  36.38 332
08/28/2014 36.31 36.34 36.02 36.2 11,334
08/27/2014 36.058 36.634 36 36.59 3,955
08/26/2014 36 36.39 36 36.36 8,453
08/25/2014 36.25 36.49 36.12 36.35 8,574
08/22/2014 36.38 36.51 36.04 36.39 6,086
08/21/2014 36.23 36.54 35.96 36.37 14,064
08/20/2014 36.51 36.53 35.81 36.46 7,009
08/19/2014 36.81 36.88 36.25 36.6 6,130
08/18/2014 36.55 36.985 36.15 36.97 5,485
08/15/2014 37.04 37.04 36.04 36.08 9,722
08/14/2014 36.59 37.07 36.2524 36.6 4,718
08/13/2014 36.77 36.77 36.12 36.41 4,415
08/12/2014 36.09 37.3975 36.09 37.02 12,265
08/11/2014 35.91 36.69 35.62 36.39 3,621
08/08/2014 35.69 35.72 35.51 35.72 5,181
08/07/2014 36.01 36.13 35.52 35.52 6,079
08/06/2014 35.67 36.08 35.67 35.9 7,116
08/05/2014 35.51 35.982 35.51 35.75 8,168
08/04/2014 35.82 35.82 35.3 35.53 11,661
08/01/2014 35.6 35.96 35.45 35.75 11,326
07/31/2014 35.5 35.71 35.01 35.43 15,170
07/30/2014 35.53 35.88 35.49 35.66 4,887
07/29/2014 35.46 35.83 35.33 35.5 13,320
07/28/2014 35.67 35.83 35.21 35.44 8,055
07/25/2014 35.28 35.75 35.28 35.51 11,897
07/24/2014 36.01 36.26 35.35 35.5 14,636
07/23/2014 35.56 36.1 35.51 35.83 33,648
07/22/2014 36.31 36.31 35.62 35.66 7,503
07/21/2014 35.93 35.93 35.5 35.79 19,913
07/18/2014 35.21 36.22 35.21 36.06 13,590
07/17/2014 35.62 35.84 35.25 35.33 20,462
07/16/2014 36.66 36.66 35.68 35.87 12,873
07/15/2014 37.33 37.744 36.4 36.48 6,508
07/14/2014 37.78 37.8641 37.4 37.54 6,110
07/11/2014 37.75 37.75 37.113 37.42 3,748
07/10/2014 37.97 38 37.59 37.65 5,395
07/09/2014 38.62 39.0244 38.42 38.64 4,303
07/08/2014 38.81 38.81 38.41 38.45 6,908
07/07/2014 39.22 39.22 38.3 38.69 6,210
07/03/2014 39.35 39.55 39.12 39.55 2,703
07/02/2014 39.5 39.55 39.09 39.2 6,373
07/01/2014 37.89 39.81 37.89 39.47 32,320
06/30/2014 38.62 38.92 38.08 38.76 11,407
06/27/2014 38.32 38.97 37.96 38.88 91,175
06/26/2014 38.54 38.75 38.25 38.63 8,020
06/25/2014 37.9 38.57 37.9 38.4 13,513
06/24/2014 38.11 38.72 37.72 38.08 26,302
06/23/2014 38.13 38.34 38.1 38.17 10,263
06/20/2014 37.74 38.38 36.87 38.11 62,023
06/19/2014 37.19 37.65 37.19 37.41 14,997
06/18/2014 37 37.2772 37 37.16 11,121
06/17/2014 36.99 37.08 36.52 36.96 8,113
06/16/2014 35.526 36.65 35.5 36.55 14,114
06/13/2014 37 37 35.37 36.48 11,002
06/12/2014 37.66 37.72 36.58 36.77 7,707
06/11/2014 37.73 38.05 37.66 37.71 6,783
06/10/2014 37.9 38.117 37.68 38.05 5,273
06/09/2014 37.24 38.21 37.13 38.21 7,487
06/06/2014 36.67 37.16 36.62 37.14 9,262
06/05/2014 35.94 36.5 35.55 36.49 15,572
06/04/2014 35.88 36.15 35.72 35.96 10,369
06/03/2014 36.27 36.5 35.88 36.48 13,384
06/02/2014 36.77 37.07 36.0701 36.43 10,160
05/30/2014 37.06 37.08 36.58 36.8 4,612
05/29/2014 37.16 37.25 36.85 36.89 6,920
05/28/2014 36.66 37.365 36.5 37.16 13,653
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?