Quantcast
CAC

Camden National Corporation Common Stock Historical Stock Prices

$37.64
*  
0.23
0.61%
Get CAC Alerts
*Delayed - data as of Jan. 15, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

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 37.29 37.92 36.8211 37.64 16,320
01/15/2019 37.29 37.92 36.8211 37.64 16,320
01/14/2019 37.63 38.14 37.322 37.41 20,233
01/11/2019 38.25 38.46 37.36 38.03 27,105
01/10/2019 38.81 38.99 38.12 38.55 24,094
01/09/2019 38.52 39.2778 38.52 39 33,419
01/08/2019 38.17 38.4334 37.84 38.41 26,824
01/07/2019 37.67 38.17 37.26 37.93 43,421
01/04/2019 36.27 37.8 36.27 37.75 28,889
01/03/2019 36.11 36.77 35.65 35.94 25,565
01/02/2019 35.72 36.35 35.15 36.35 40,517
12/31/2018 35.72 36.14 35.34 35.97 57,381
12/28/2018 34.86 35.94 34.4029 35.59 26,509
12/27/2018 34.74 35.27 34.03 34.72 26,033
12/26/2018 34.28 35.47 33.49 35.1 21,002
12/24/2018 34.97 34.97 34.05 34.05 9,622
12/21/2018 35 36.3 34.365 34.96 89,677
12/20/2018 35.1 35.7278 34.66 35.19 37,866
12/19/2018 36.73 36.91 35.01 35.1 35,703
12/18/2018 36.48 36.72 36.08 36.47 29,471
12/17/2018 36.4 36.98 36.12 36.25 29,344
12/14/2018 36.92 37.01 36.3664 36.64 19,167
12/13/2018 37.76 37.76 36.2552 37.04 30,589
12/12/2018 37.42 37.67 36.605 37.6 25,313
12/11/2018 36.8 37.275 35.61 36.75 17,617
12/10/2018 36.71 36.71 35.48 36.33 42,115
12/07/2018 38.98 38.9995 36.85 37.05 29,633
12/06/2018 38.43 39.5622 38.19 38.97 19,312
12/04/2018 41.28 41.28 38.66 38.79 25,353
12/03/2018 41.77 42.18 40.7561 41.27 13,181
11/30/2018 41.42 41.78 41.0565 41.35 30,683
11/29/2018 40.94 41.73 40.8201 41.31 14,499
11/28/2018 40.58 41.48 40.3 40.93 22,776
11/27/2018 41.43 41.66 40.85 40.85 15,225
11/26/2018 41.89 41.8995 41.48 41.53 17,790
11/23/2018 41.04 42.38 41.04 41.84 6,517
11/21/2018 41.17 41.7675 40.97 41.37 14,356
11/20/2018 42.04 42.405 41.1 41.11 37,642
11/19/2018 42.41 42.66 42.212 42.35 11,942
11/16/2018 42.4 42.61 41.59 42.36 27,288
11/15/2018 41.16 42.62 41.13 42.61 62,219
11/14/2018 42.05 42.17 41.21 41.4 9,999
11/13/2018 41.68 42.2 41.36 41.86 16,772
11/12/2018 41.27 41.9 41.05 41.63 21,131
11/09/2018 41.6 41.92 41.14 41.47 15,633
11/08/2018 41.18 41.9 40.89 41.62 19,199
11/07/2018 41.42 41.42 40.6 41.39 24,325
11/06/2018 40.73 41.845 40.73 41.44 20,164
11/05/2018 40.9 41.58 40.73 40.86 24,998
11/02/2018 41.01 41.36 40.6101 41.11 20,885
11/01/2018 40.55 41.7 40.55 40.96 20,496
10/31/2018 42.38 42.72 40.08 40.55 47,566
10/30/2018 42.8 42.8 40.62 42.19 24,641
10/29/2018 39.5 41.36 39.16 40.99 35,447
10/26/2018 39.57 40.03 39.14 39.3 34,633
10/25/2018 38.9778 40.11 38.9778 39.87 25,506
10/24/2018 40.46 40.73 39.15 39.22 28,759
10/23/2018 40.89 41.3 40.31 40.32 29,684
10/22/2018 42.1 42.3 41.16 41.37 25,461
10/19/2018 42.22 42.76 41.86 41.92 36,440
10/18/2018 42.21 42.5 41.406 42.42 37,358
10/17/2018 42.34 42.35 41.66 42.33 42,860
10/16/2018 42.18 42.5 42.05 42.35 48,620
10/15/2018 42.08 42.3708 42.05 42.07 15,912
*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