CAC

Camden National Corporation Historical Stock Prices

$38
*  
unch
unch
Get CAC Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading CAC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  38.17  38.46  37.79  38 7,311
05/05/2015 38.55 38.84 37.8 38 12,158
05/04/2015 38.32 39.194 38.32 38.665 6,402
05/01/2015 38.61 39.236 38.0701 38.36 20,965
04/30/2015 40.85 40.85 38.32 38.32 11,950
04/29/2015 40.43 41.3 40.43 40.93 6,975
04/28/2015 39.02 40.87 38.97 40.51 5,362
04/27/2015 38.77 39.04 38.21 38.76 13,491
04/24/2015 38.69 38.94 38.34 38.94 4,669
04/23/2015 38.865 39 38.63 38.89 3,155
04/22/2015 39.2 39.2 38.49 39.07 5,130
04/21/2015 39 39.01 38.19 38.96 15,396
04/20/2015 38.62 39.488 38.62 39.09 2,793
04/17/2015 39.48 39.6 38.34 38.4 13,136
04/16/2015 40.01 40.17 39.56 39.58 12,197
04/15/2015 40.04 40.44 39.53 40.02 6,001
04/14/2015 40.2925 40.2925 39.81 40 3,959
04/13/2015 40.42 40.908 39.94 40.32 5,317
04/10/2015 40.79 40.79 40.02 40.22 3,762
04/09/2015 40.9 40.9 40.22 40.73 2,776
04/08/2015 40.52 41.06 40.25 40.75 10,611
04/07/2015 41.4 41.4 40.49 40.5 3,733
04/06/2015 40.17 41.4 39.7 41.35 7,219
04/02/2015 39.95 41.12 39.46 40.7 13,860
04/01/2015 39.8 40.24 39.695 40.05 9,089
03/31/2015 39.3 39.84 39 39.84 14,732
03/30/2015 37.03 39.95 37.03 39.5 12,906
03/27/2015 37.86 39.06 37.86 38.6 7,598
03/26/2015 37.85 38.11 37.645 37.73 5,444
03/25/2015 39.11 39.46 38 38.01 8,193
03/24/2015 39.09 39.64 38.7 38.81 3,530
03/23/2015 39 39.24 38.7001 38.87 10,677
03/20/2015 37.84 38.99 37.84 38.85 21,747
03/19/2015 37.02 37.86 37.02 37.75 4,610
03/18/2015 38 38.35 37.61 37.93 10,818
03/17/2015 37.66 38.84 37.47 38.46 10,172
03/16/2015 38.95 38.99 37.67 38.11 16,267
03/13/2015 38.53 38.966 37.463 38.85 3,494
03/12/2015 37.87 38.76 37.87 38.76 6,870
03/11/2015 37.14 37.74 37.05 37.41 10,035
03/10/2015 37.32 37.58 36.91 37.28 9,716
03/09/2015 37.093 37.83 37.093 37.67 5,137
03/06/2015 37.93 38.18 37.14 37.31 13,135
03/05/2015 37.87 38.23 37.8 38.2 10,176
03/04/2015 38.01 38.105 37.51 37.85 12,888
03/03/2015 37.92 38.45 37.7 38.24 6,889
03/02/2015 38.17 38.42 37.7 38.36 6,228
02/27/2015 38.38 38.55 38.06 38.1 9,131
02/26/2015 38.33 38.36 38.01 38.35 9,448
02/25/2015 37.48 38.38 37.48 38.11 3,859
02/24/2015 37.35 37.91 37.35 37.85 4,100
02/23/2015 37.9 37.9 37 37.33 9,981
02/20/2015 37.99 38.17 37.12 37.75 8,885
02/19/2015 38 38.16 37.57 37.88 7,056
02/18/2015 38.98 39.2 38.5 38.81 5,301
02/17/2015 38.54 39.89 37.878 39.22 12,111
02/13/2015 37.82 38.7275 37.82 38.43 9,845
02/12/2015 37.92 38 37.6 37.97 5,577
02/11/2015 37.6 37.66 37.54 37.57 3,452
02/10/2015 37.79 38.0175 37.526 37.75 6,844
02/09/2015 37.51 38.6 37.44 37.69 12,970
02/06/2015 38.32 38.75 37.91 37.95 9,954
02/05/2015 37.65 38.35 37.53 38.24 6,177
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?