Camden National Corporation Common Stockのデータ

Camden National Corporation Common Stockの基本情報

名前 Camden National Corporation Common Stock
ティッカー CAC
United States
上場年 nan
セクター Finance

Camden National Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 39.93 39.18 39.8 39.67 41300.0 39.67
2021-02-12 40.05 38.56 39.55 39.59 25800.0 39.59
2021-02-11 40.6 39.38 40.36 39.65 54300.0 39.65
2021-02-10 40.97 40.06 40.68 40.45 32300.0 40.45
2021-02-09 40.8 40.13 40.42 40.68 42300.0 40.68
2021-02-08 40.3 39.16 39.54 40.26 50600.0 40.26
2021-02-05 39.8 38.78 39.71 39.14 21200.0 39.14
2021-02-04 39.68 38.55 38.61 39.55 48600.0 39.55
2021-02-03 38.73 37.56 38.04 38.6 47400.0 38.6
2021-02-02 38.4 37.65 38.38 38.29 44500.0 38.29
2021-02-01 38.25 37.15 37.65 37.76 36800.0 37.76
2021-01-29 38.72 37.36 37.82 37.55 34100.0 37.55
2021-01-28 38.85 37.45 37.88 38.36 50400.0 38.36
2021-01-27 39.15 37.08 39.04 37.11 83400.0 37.11
2021-01-26 38.83 37.54 38.83 37.54 35700.0 37.54
2021-01-25 37.89 36.75 37.89 37.31 40300.0 37.31
2021-01-22 38.49 37.17 37.42 38.34 37500.0 38.34
2021-01-21 38.59 37.13 38.25 37.95 61400.0 37.95
2021-01-20 38.6 37.74 38.41 37.98 49000.0 37.98
2021-01-19 38.62 37.78 38.62 38.43 40000.0 38.43
2021-01-15 38.53 37.87 38.27 38.53 21000.0 38.53
2021-01-14 39.01 38.17 38.43 38.93 25900.0 38.93
2021-01-13 39.01 37.88 38.99 38.7 30200.0 38.37
2021-01-12 39.64 38.6 38.65 39.22 24700.0 38.89
2021-01-11 39.12 37.7 38.19 38.39 41400.0 38.06
2021-01-08 39.97 37.67 38.89 38.66 70300.0 38.33
2021-01-07 39.89 38.23 39.89 38.87 38200.0 38.54
2021-01-06 40.0 37.06 37.09 39.48 96600.0 39.14
2021-01-05 36.99 36.08 36.18 36.22 38900.0 35.91
2021-01-04 36.44 35.57 36.15 35.96 87600.0 35.65
2020-12-31 36.0 35.63 35.87 35.78 23600.0 35.47
2020-12-30 35.65 35.0 35.12 35.51 19900.0 35.21
2020-12-29 35.78 34.78 35.56 34.98 30500.0 34.68
2020-12-28 36.05 35.35 35.35 35.56 23000.0 35.26
2020-12-24 35.71 34.96 35.69 35.32 10300.0 35.02
2020-12-23 35.49 34.95 35.01 35.46 23900.0 35.16
2020-12-22 35.05 34.63 35.05 34.77 20800.0 34.47
2020-12-21 35.82 34.67 35.4 35.19 44300.0 34.89
2020-12-18 36.96 35.37 36.96 35.48 134100.0 35.18
2020-12-17 37.08 36.27 37.08 36.8 37800.0 36.49
2020-12-16 37.22 36.54 37.22 36.88 30100.0 36.57
2020-12-15 37.27 36.07 36.18 36.93 36500.0 36.62
2020-12-14 36.67 35.93 36.67 36.01 33500.0 35.7
2020-12-11 36.72 36.12 36.21 36.27 24500.0 35.96
2020-12-10 36.73 36.35 36.59 36.59 17200.0 36.28
2020-12-09 37.16 36.31 36.96 36.79 51300.0 36.48
2020-12-08 36.56 35.98 36.12 36.54 33200.0 36.23
2020-12-07 36.62 36.1 36.22 36.46 23400.0 36.15
2020-12-04 36.7 35.58 36.01 36.66 49000.0 36.35
2020-12-03 36.19 35.58 35.86 35.67 20500.0 35.37
2020-12-02 36.26 34.97 35.2 35.8 32800.0 35.49
2020-12-01 35.79 34.67 35.28 35.16 37900.0 34.86
2020-11-30 35.81 34.33 35.62 34.35 43900.0 34.06
2020-11-27 37.7 35.4 36.8 35.76 16500.0 35.46
2020-11-25 37.44 36.4 37.39 36.81 23900.0 36.5
2020-11-24 38.0 36.53 37.89 37.85 65400.0 37.53
2020-11-23 36.83 35.91 36.83 36.11 23900.0 35.8
2020-11-20 35.92 35.24 35.67 35.86 21400.0 35.55
2020-11-19 36.17 35.41 35.72 36.08 22300.0 35.77
2020-11-18 38.14 35.89 38.14 35.9 24800.0 35.59
2020-11-17 36.96 35.79 35.97 36.76 28800.0 36.45
2020-11-16 36.97 36.26 36.39 36.86 36200.0 36.55
2020-11-13 35.73 35.03 35.15 35.4 22500.0 35.1
2020-11-12 35.34 34.21 35.34 34.71 24900.0 34.41
2020-11-11 37.24 35.3 37.24 35.92 26400.0 35.61
2020-11-10 37.19 35.92 36.14 36.92 53900.0 36.61
2020-11-09 37.38 33.1 34.26 35.49 93000.0 35.19
2020-11-06 33.19 31.83 33.19 31.88 54300.0 31.61
2020-11-05 32.84 31.53 31.53 32.8 32300.0 32.52
2020-11-04 33.12 31.07 33.12 31.54 57500.0 31.27
2020-11-03 33.79 33.16 33.2 33.72 66600.0 33.43
2020-11-02 32.78 32.31 32.31 32.72 32100.0 32.44
2020-10-30 32.36 31.73 31.73 31.97 44300.0 31.7
2020-10-29 31.91 30.7 31.06 31.83 33100.0 31.56
2020-10-28 32.22 31.07 31.43 31.09 40800.0 30.82
2020-10-27 33.94 31.83 33.93 31.96 33400.0 31.69
2020-10-26 33.07 32.55 32.88 32.96 30500.0 32.68
2020-10-23 33.88 33.01 33.69 33.46 23300.0 33.17
2020-10-22 33.54 32.3 32.3 33.48 34200.0 33.19
2020-10-21 32.49 31.87 31.87 32.35 20200.0 32.07
2020-10-20 32.43 31.74 31.94 32.05 19300.0 31.78
2020-10-19 32.23 31.53 32.23 31.55 24700.0 31.28
2020-10-16 32.21 31.5 31.75 32.04 25800.0 31.77
2020-10-15 32.01 30.39 30.39 31.91 30300.0 31.64
2020-10-14 31.9 30.91 31.56 30.99 22500.0 30.73
2020-10-13 32.65 31.85 32.65 32.05 34300.0 31.45
2020-10-12 32.8 32.28 32.52 32.72 54800.0 32.11
2020-10-09 33.43 32.5 33.43 32.52 37600.0 31.91
2020-10-08 33.23 32.6 33.11 33.04 33700.0 32.42
2020-10-07 32.79 32.24 32.35 32.63 36600.0 32.02
2020-10-06 33.02 31.03 32.49 31.89 37000.0 31.29
2020-10-05 32.05 31.36 31.36 32.02 28800.0 31.42
2020-10-02 31.19 29.88 29.94 31.05 27800.0 30.47
2020-10-01 30.3 29.76 30.14 30.3 39800.0 29.73
2020-09-30 30.56 29.96 30.21 30.23 45400.0 29.66
2020-09-29 30.37 29.46 29.99 30.11 31700.0 29.55
2020-09-28 30.57 29.72 29.72 30.21 31400.0 29.64
2020-09-25 29.55 28.92 28.92 29.3 42000.0 28.75
2020-09-24 29.53 28.32 28.39 29.21 50100.0 28.66
2020-09-23 29.52 28.32 28.96 28.36 48500.0 27.83
2020-09-22 29.7 28.56 29.11 28.94 42100.0 28.4
2020-09-21 30.37 28.75 29.94 29.04 73300.0 28.5
2020-09-18 30.84 30.0 30.81 30.77 146600.0 30.19
2020-09-17 30.61 30.14 30.14 30.39 29200.0 29.82
2020-09-16 31.06 30.01 30.32 30.52 39400.0 29.95
2020-09-15 31.28 30.21 31.28 30.29 24800.0 29.72
2020-09-14 31.32 30.3 30.42 31.19 53400.0 30.61
2020-09-11 31.62 30.09 30.88 30.3 53100.0 29.73
2020-09-10 31.37 30.51 31.21 30.56 50800.0 29.99
2020-09-09 31.73 30.94 31.5 31.21 55300.0 30.63
2020-09-08 32.59 31.12 32.59 31.37 73400.0 30.78
2020-09-04 33.19 32.25 32.9 32.87 62300.0 32.25
2020-09-03 33.07 32.48 32.48 32.66 76800.0 32.05
2020-09-02 32.8 32.31 32.51 32.6 35400.0 31.99
2020-09-01 32.91 32.26 32.52 32.55 27700.0 31.94
2020-08-31 33.31 32.65 33.23 32.66 42200.0 32.05
2020-08-28 33.69 33.03 33.69 33.37 23500.0 32.74
2020-08-27 33.49 32.22 32.47 33.33 30200.0 32.71
2020-08-26 33.56 32.49 33.56 32.49 26600.0 31.88
2020-08-25 33.76 33.12 33.72 33.56 24400.0 32.93
2020-08-24 33.42 32.23 32.74 33.4 38200.0 32.77
2020-08-21 32.62 32.07 32.43 32.44 37000.0 31.83
2020-08-20 32.84 32.5 32.7 32.66 23200.0 32.05
2020-08-19 33.71 33.0 33.0 33.19 29700.0 32.57
2020-08-18 33.99 32.96 33.99 33.0 32000.0 32.38
2020-08-17 34.64 33.81 34.29 34.14 21400.0 33.5
2020-08-14 34.65 33.75 34.04 34.5 26400.0 33.85
2020-08-13 34.97 34.12 34.97 34.37 50400.0 33.73
2020-08-12 35.35 34.85 35.16 35.17 83300.0 34.51
2020-08-11 35.16 34.45 34.45 34.77 59300.0 34.12
2020-08-10 34.44 33.6 33.69 33.93 31100.0 33.29
2020-08-07 33.57 31.41 31.41 33.52 49700.0 32.89
2020-08-06 31.77 30.86 30.86 31.71 78400.0 31.12
2020-08-05 32.0 30.74 31.89 30.75 74600.0 30.17
2020-08-04 31.58 31.11 31.52 31.51 27300.0 30.92
2020-08-03 32.01 31.11 32.0 31.75 39400.0 31.16
2020-07-31 31.93 31.04 31.84 31.69 70800.0 31.1
2020-07-30 32.32 31.59 31.86 32.05 49100.0 31.45
2020-07-29 32.65 31.4 31.92 32.53 60100.0 31.92
2020-07-28 32.58 31.9 32.01 31.97 56800.0 31.37
2020-07-27 34.18 32.57 33.4 32.9 30800.0 32.28
2020-07-24 34.57 33.62 34.31 33.64 58800.0 33.01
2020-07-23 34.54 33.87 33.98 34.26 76600.0 33.62
2020-07-22 34.75 33.76 34.39 34.0 47000.0 33.36
2020-07-21 34.9 33.22 33.22 34.77 43800.0 34.12
2020-07-20 33.59 32.55 33.52 32.92 26500.0 32.3
2020-07-17 35.0 33.77 34.87 33.81 42100.0 33.18
2020-07-16 35.67 34.68 34.73 34.99 42200.0 34.33
2020-07-15 35.39 33.96 34.23 35.17 73700.0 34.51
2020-07-14 34.07 32.78 33.6 33.38 65400.0 32.75
2020-07-13 34.5 32.79 33.53 33.93 59200.0 32.97
2020-07-10 32.98 31.55 31.55 32.97 59400.0 32.04
2020-07-09 33.68 31.33 32.19 31.55 60100.0 30.66
2020-07-08 33.12 31.51 32.46 32.19 45600.0 31.28
2020-07-07 34.0 31.82 33.74 32.58 44200.0 31.66
2020-07-06 35.11 33.76 34.85 34.07 38300.0 33.11
2020-07-02 36.5 33.69 33.99 33.97 118200.0 33.01
2020-07-01 34.6 32.78 34.59 32.98 49900.0 32.05
2020-06-30 34.8 33.14 33.14 34.54 40600.0 33.56
2020-06-29 33.57 32.65 32.87 33.57 84100.0 32.62
2020-06-26 33.21 31.36 33.21 32.37 147200.0 31.45
2020-06-25 33.21 31.4 31.68 33.21 52900.0 32.27
2020-06-24 32.38 31.77 32.38 32.01 69200.0 31.1
2020-06-23 33.98 32.84 33.98 32.92 34200.0 31.99
2020-06-22 33.5 32.48 32.72 33.48 135300.0 32.53
2020-06-19 33.77 32.11 33.77 33.01 164200.0 32.08
2020-06-18 33.87 32.91 32.91 33.44 61500.0 32.49
2020-06-17 34.99 33.2 34.99 33.32 43800.0 32.38
2020-06-16 35.92 34.17 35.09 35.03 52900.0 34.04
2020-06-15 33.91 32.06 32.21 33.77 35100.0 32.82
2020-06-12 34.11 32.53 34.11 33.62 49600.0 32.67
2020-06-11 34.3 32.36 33.52 32.53 64700.0 31.61
2020-06-10 37.36 35.59 37.36 35.59 45200.0 34.58
2020-06-09 38.3 36.62 37.7 37.62 42400.0 36.56
2020-06-08 38.53 37.5 38.0 38.42 47200.0 37.33
2020-06-05 37.79 35.98 36.37 37.51 60400.0 36.45
2020-06-04 35.07 33.69 33.83 34.77 35300.0 33.79
2020-06-03 35.18 32.89 33.02 34.39 45000.0 33.42
2020-06-02 33.31 31.97 32.93 32.35 41400.0 31.44
2020-06-01 34.17 32.49 33.73 32.49 68400.0 31.57
2020-05-29 35.94 32.83 34.36 33.54 55800.0 32.59
2020-05-28 36.61 34.78 36.43 34.81 100400.0 33.83
2020-05-27 36.16 33.84 34.32 35.79 63200.0 34.78
2020-05-26 33.29 32.34 32.43 32.98 61700.0 32.05
2020-05-22 32.21 30.2 31.16 31.03 52900.0 30.15
2020-05-21 31.28 30.76 30.91 30.9 46400.0 30.03
2020-05-20 31.28 29.12 29.12 30.97 49200.0 30.09
2020-05-19 30.35 28.65 30.35 28.65 56200.0 27.84
2020-05-18 30.75 28.97 28.97 30.45 85500.0 29.59
2020-05-15 28.41 26.99 27.53 27.99 45000.0 27.2
2020-05-14 27.72 25.74 27.13 27.58 124900.0 26.8
2020-05-13 28.07 26.65 28.01 27.44 61800.0 26.66
2020-05-12 29.85 28.1 29.85 28.13 52400.0 27.33
2020-05-11 30.73 29.34 30.7 29.71 65500.0 28.87
2020-05-08 31.46 30.01 30.45 31.35 37100.0 30.46
2020-05-07 30.85 29.85 30.2 30.07 47600.0 29.22
2020-05-06 30.78 29.46 30.63 29.71 61100.0 28.87
2020-05-05 32.45 30.4 32.05 30.53 40700.0 29.67
2020-05-04 32.23 30.96 32.05 31.81 48200.0 30.91
2020-05-01 32.88 31.71 32.66 32.62 66400.0 31.7
2020-04-30 35.03 32.75 35.0 32.75 70600.0 31.82
2020-04-29 36.07 32.77 33.49 35.33 93500.0 34.33
2020-04-28 32.74 31.15 32.36 32.02 58200.0 31.11
2020-04-27 31.16 29.02 29.04 30.58 70400.0 29.72
2020-04-24 28.81 27.43 28.36 28.59 29600.0 27.78
2020-04-23 29.06 27.81 27.91 28.27 49900.0 27.47
2020-04-22 28.73 27.61 28.7 27.91 31300.0 27.12
2020-04-21 28.46 26.83 27.45 28.01 56900.0 27.22
2020-04-20 28.85 27.46 27.67 27.71 69100.0 26.93
2020-04-17 28.59 27.39 27.76 28.35 117800.0 27.55
2020-04-16 27.85 26.0 27.85 26.93 86700.0 26.17
2020-04-15 29.16 27.84 29.16 28.01 64100.0 27.22
2020-04-14 31.61 29.55 31.61 29.86 74100.0 29.02
2020-04-13 32.53 30.87 32.53 31.49 48200.0 30.28
2020-04-09 32.78 30.94 31.01 32.78 82400.0 31.52
2020-04-08 30.76 29.57 30.24 30.26 54000.0 29.1
2020-04-07 31.29 28.96 30.04 29.8 80200.0 28.65
2020-04-06 30.16 28.73 29.39 30.04 88700.0 28.88
2020-04-03 29.84 27.73 29.17 28.3 44300.0 27.21
2020-04-02 30.01 28.47 28.88 29.57 67200.0 28.43
2020-04-01 31.0 28.89 31.0 29.27 68000.0 28.14
2020-03-31 31.61 29.39 29.73 31.45 88100.0 30.24
2020-03-30 30.66 29.16 29.52 30.0 63100.0 28.85
2020-03-27 31.15 29.07 30.47 29.24 89000.0 28.12
2020-03-26 32.53 29.12 29.12 32.0 60800.0 30.77
2020-03-25 30.35 28.59 30.0 28.94 74200.0 27.83
2020-03-24 32.06 29.79 31.81 30.13 101000.0 28.97
2020-03-23 33.3 29.42 33.13 30.56 66900.0 29.38
2020-03-20 36.94 32.89 34.52 32.93 155900.0 31.66
2020-03-19 35.57 30.31 30.31 34.99 88600.0 33.64
2020-03-18 32.89 29.9 32.39 30.52 85500.0 29.35
2020-03-17 34.48 30.12 30.74 34.45 102300.0 33.12
2020-03-16 33.06 29.92 30.24 30.45 76700.0 29.28
2020-03-13 34.15 31.19 32.27 34.14 100600.0 32.83
2020-03-12 33.98 30.72 32.37 30.87 80300.0 29.68
2020-03-11 35.17 33.95 34.47 34.1 76300.0 32.79
2020-03-10 36.47 35.0 36.1 35.49 81900.0 34.12
2020-03-09 38.07 34.92 36.97 35.06 47000.0 33.71
2020-03-06 40.12 38.31 39.03 39.31 58700.0 37.8
2020-03-05 41.41 39.76 41.39 40.55 60600.0 38.99
2020-03-04 42.39 41.32 42.39 42.0 77100.0 40.38
2020-03-03 43.14 41.69 43.08 41.88 126200.0 40.27
2020-03-02 43.37 40.62 40.96 43.37 55600.0 41.7
2020-02-28 42.52 39.82 41.94 41.01 110300.0 39.43
2020-02-27 44.48 41.59 43.75 42.94 71300.0 41.29
2020-02-26 45.35 44.3 44.77 44.37 34400.0 42.66
2020-02-25 45.9 44.46 45.62 44.57 53800.0 42.86
2020-02-24 46.32 45.55 46.23 45.64 31500.0 43.88
2020-02-21 47.25 46.69 47.25 47.13 32100.0 45.32
2020-02-20 47.52 46.71 47.12 47.23 23500.0 45.41
2020-02-19 47.39 46.76 46.84 47.18 32700.0 45.37
2020-02-18 47.42 46.52 46.94 46.81 34500.0 45.01