Quantcast
CAC

Camden National Corporation Common Stock Historical Stock Prices

$47.24
*  
0.94
2.03%
Get CAC Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading CAC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    CAC Pre-Market
 
 
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 19-MAR-2018 TO 19-JUN-2018

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 46.20 47.44 46.15 47.24 30,436
06/19/2018 46.2 47.44 46.15 47.24 34,432
06/18/2018 46.19 46.47 45.65 46.3 34,697
06/15/2018 45.46 46.3 45.46 46.11 57,420
06/14/2018 45.14 45.81 44.88 45.72 19,512
06/13/2018 45.18 45.69 45.065 45.15 26,665
06/12/2018 45.6 45.62 44.78 45.06 33,006
06/11/2018 46.55 46.55 45.51 45.74 26,259
06/08/2018 46.59 47 46.43 46.56 15,189
06/07/2018 46.52 47.15 46.36 46.58 24,320
06/06/2018 47.05 47.11 46.53 46.73 35,981
06/05/2018 46.39 47 46.324 47 23,629
06/04/2018 46.77 46.99 46.54 46.73 33,338
06/01/2018 46.06 46.75 45.95 46.61 20,760
05/31/2018 45.74 46.37 45.71 45.72 27,638
05/30/2018 45.27 46.18 45.27 46.02 21,846
05/29/2018 45.25 45.46 44.75 45.09 17,687
05/25/2018 45.45 45.63 45.25 45.61 17,255
05/24/2018 45.62 45.62 44.77 45.37 16,337
05/23/2018 45.34 45.61 45.16 45.61 21,823
05/22/2018 45.59 46.02 45.43 45.56 17,436
05/21/2018 45.41 45.73 45.1 45.67 11,829
05/18/2018 45.72 45.8 45.08 45.38 21,701
05/17/2018 45.01 45.76 45 45.4 20,987
05/16/2018 44.49 45.23 44.47 44.83 30,076
05/15/2018 43.74 44.69 43.55 44.36 19,643
05/14/2018 44.05 44.8707 43.79 43.86 24,764
05/11/2018 44.76 44.94 44.12 44.65 7,257
05/10/2018 44.8 45 44.5 44.77 15,151
05/09/2018 44.61 45.03 44.525 44.79 15,568
05/08/2018 44.14 44.64 44.035 44.56 24,563
05/07/2018 44.18 44.55 43.555 44.14 19,603
05/04/2018 43.56 44.57 43.4251 44.3 20,114
05/03/2018 44.1 44.1 43.55 43.71 18,096
05/02/2018 44.74 44.94 44.29 44.33 22,030
05/01/2018 44.11 44.6 43.53 44.59 18,689
04/30/2018 45.74 45.74 44.3 44.31 28,884
04/27/2018 45.45 45.94 44.84 45.56 51,105
04/26/2018 44.97 45.84 44.28 45.18 49,196
04/25/2018 44.97 45.39 44.4909 44.8 19,343
04/24/2018 44.79 45.4151 43.64 44.56 47,779
04/23/2018 44.95 45.08 44.14 44.68 11,339
04/20/2018 44.42 45.07 44.42 44.96 29,797
04/19/2018 43.8 44.6 43.8 44.43 14,517
04/18/2018 44.75 44.75 43.79 44 25,767
04/17/2018 44.99 45.05 44.14 44.65 51,093
04/16/2018 44.34 44.65 43.83 44.47 26,204
04/13/2018 44.89 44.89 43.95 44.04 26,249
04/12/2018 44.27 44.95 44.27 44.69 23,615
04/11/2018 44.61 46.56 44.05 44.28 20,542
04/10/2018 44.04 45.59 44.04 44.78 16,490
04/09/2018 44.14 44.68 43.62 43.65 21,352
04/06/2018 44.74 44.97 43.51 43.89 20,685
04/05/2018 44.74 45.37 44.2 45.04 20,044
04/04/2018 43.69 44.84 43.69 44.5 23,161
04/03/2018 43.77 44.18 43.3005 44.05 27,652
04/02/2018 44.25 44.25 43 43.54 32,176
03/29/2018 44.55 45.1 44.2 44.5 132,875
03/28/2018 43.74 44.64 43.74 44.56 28,792
03/27/2018 44.42 44.7 43.52 43.7 19,351
03/26/2018 43.52 44.95 43.4377 44.26 29,180
03/23/2018 44.22 45.19 42.96 42.98 33,940
03/22/2018 44.8228 45.5664 44.23 44.25 21,326
03/21/2018 44.96 45.81 44.94 45.32 15,594
03/20/2018 45.66 45.74 44.87 44.9 20,715
03/19/2018 45.58 45.96 45.165 45.66 29,289
*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?

Smart Portfolio