Camden National Corporation (CAC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

32.03

-0.10

(-0.31%)

Al cierre: 04:00PM EDT

32.03

0.00

(0.00%)

Fuera de horario:

04:02PM EDT

Periodo de tiempo:

05 may 2023 - 05 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	32.51	32.63	31.88	32.03	32.03	27,325
02 may 2024	31.94	32.25	31.94	32.13	32.13	29,900
01 may 2024	31.29	32.20	31.29	31.78	31.78	42,600
30 abr 2024	30.37	32.00	30.11	31.22	31.22	58,200
29 abr 2024	30.72	30.85	30.13	30.15	30.15	31,100
26 abr 2024	30.65	31.00	30.39	30.50	30.50	21,400
25 abr 2024	30.62	30.84	30.22	30.69	30.69	38,000
24 abr 2024	30.45	31.13	30.26	31.01	31.01	44,000
23 abr 2024	30.30	30.98	30.30	30.70	30.70	27,500
22 abr 2024	30.04	30.66	30.04	30.31	30.31	31,600
19 abr 2024	28.64	30.09	28.64	30.06	30.06	41,100
18 abr 2024	28.74	28.97	28.62	28.71	28.71	42,700
17 abr 2024	29.19	29.61	28.65	28.65	28.65	41,200
16 abr 2024	28.97	29.17	28.66	28.96	28.96	31,300
15 abr 2024	29.19	29.53	28.92	29.28	29.28	36,600
12 abr 2024	29.36	29.75	29.19	29.31	29.31	51,600
12 abr 2024	0.42 Dividendo
11 abr 2024	30.13	30.24	29.64	30.09	29.67	31,700
10 abr 2024	31.03	31.29	29.46	29.82	29.40	49,700
09 abr 2024	32.24	32.38	31.59	31.86	31.42	32,000
08 abr 2024	31.36	32.50	31.35	32.32	31.87	83,400
05 abr 2024	30.65	31.17	30.65	31.14	30.71	69,900
04 abr 2024	30.66	31.35	30.66	31.05	30.62	36,600
03 abr 2024	30.65	30.81	30.11	30.37	29.95	43,500
02 abr 2024	31.89	31.89	30.70	30.82	30.39	41,400
01 abr 2024	33.55	33.55	32.00	32.09	31.64	46,500
28 mar 2024	33.13	33.57	32.96	33.52	33.05	59,000
27 mar 2024	32.15	33.25	31.95	33.25	32.79	30,900
26 mar 2024	32.74	32.85	31.69	31.69	31.25	32,700
25 mar 2024	32.19	32.76	32.19	32.38	31.93	27,200
22 mar 2024	32.95	32.95	32.15	32.21	31.76	39,300
21 mar 2024	32.56	32.96	32.25	32.79	32.33	57,600
20 mar 2024	30.57	32.64	30.54	32.31	31.86	50,600
19 mar 2024	30.43	30.83	30.29	30.63	30.20	44,000
18 mar 2024	31.18	31.25	30.43	30.44	30.02	43,200
15 mar 2024	31.20	31.97	31.18	31.24	30.80	146,100
14 mar 2024	32.30	32.30	31.09	31.26	30.82	34,000
13 mar 2024	32.81	33.09	32.18	32.39	31.94	31,700
12 mar 2024	33.03	33.03	32.43	32.58	32.13	27,900
11 mar 2024	32.69	33.41	32.69	33.11	32.65	18,800
08 mar 2024	33.26	33.73	32.65	32.92	32.46	40,400
07 mar 2024	32.94	34.92	32.40	32.77	32.31	50,600
06 mar 2024	32.41	32.87	31.48	32.52	32.07	41,900
05 mar 2024	31.45	32.50	31.04	32.35	31.90	56,000
04 mar 2024	31.37	32.03	31.29	31.49	31.05	48,700
01 mar 2024	31.60	31.60	30.98	31.35	30.91	49,800
29 feb 2024	31.80	32.44	31.61	31.78	31.34	49,600
28 feb 2024	31.54	32.03	31.26	31.49	31.05	38,500
27 feb 2024	31.84	32.38	31.78	31.81	31.37	24,200
26 feb 2024	31.75	32.14	31.52	31.79	31.35	38,400
23 feb 2024	31.74	32.06	31.29	31.64	31.20	28,100
22 feb 2024	32.25	32.54	31.56	31.72	31.28	39,600
21 feb 2024	32.67	32.67	32.24	32.40	31.95	26,400
20 feb 2024	32.46	33.15	32.45	32.68	32.22	33,500
16 feb 2024	33.47	33.57	32.79	32.82	32.36	31,200
15 feb 2024	32.32	34.02	32.13	33.71	33.24	54,400
14 feb 2024	31.70	32.02	31.35	31.96	31.51	57,600
13 feb 2024	32.33	32.37	31.09	31.27	30.83	83,400
12 feb 2024	32.09	33.30	32.09	33.15	32.69	72,800
09 feb 2024	31.81	32.35	31.53	32.35	31.90	50,500
08 feb 2024	32.13	32.35	31.71	31.89	31.44	41,600
07 feb 2024	32.87	32.87	31.58	32.00	31.55	44,800
06 feb 2024	33.45	33.65	32.56	32.85	32.39	31,000
05 feb 2024	34.38	34.38	33.35	33.45	32.98	39,000
02 feb 2024	34.69	35.44	34.57	34.61	34.13	34,700
01 feb 2024	36.41	36.41	34.48	35.34	34.85	46,000
31 ene 2024	37.37	38.12	35.92	36.03	35.53	79,700
30 ene 2024	36.82	37.64	35.81	37.13	36.61	60,800
29 ene 2024	36.49	37.65	36.26	37.60	37.08	40,100
26 ene 2024	36.95	37.07	36.12	36.37	35.86	60,300
25 ene 2024	37.37	37.55	36.54	36.68	36.17	63,900
24 ene 2024	36.88	37.26	36.23	37.05	36.53	56,500
23 ene 2024	37.37	37.48	36.58	36.58	36.07	22,400
22 ene 2024	36.64	37.19	36.44	37.18	36.66	30,700
19 ene 2024	36.08	36.30	35.43	36.22	35.71	21,500
18 ene 2024	35.65	35.97	35.39	35.85	35.35	16,900
17 ene 2024	35.18	35.74	35.18	35.69	35.19	24,500
16 ene 2024	35.94	36.27	35.59	35.71	35.21	36,600
12 ene 2024	37.21	37.25	36.03	36.38	35.87	33,700
11 ene 2024	36.61	36.90	35.96	36.82	36.31	64,100
11 ene 2024	0.42 Dividendo
10 ene 2024	36.79	37.44	36.21	37.08	36.15	26,800
09 ene 2024	36.79	37.13	36.44	36.77	35.85	30,100
08 ene 2024	37.17	37.37	36.77	37.30	36.36	30,200
05 ene 2024	36.62	37.39	36.17	36.84	35.91	71,300
04 ene 2024	36.29	37.44	36.29	36.98	36.05	41,500
03 ene 2024	37.68	37.89	36.68	36.77	35.85	35,200
02 ene 2024	37.33	38.44	37.33	37.80	36.85	35,400
29 dic 2023	38.40	38.40	37.55	37.63	36.68	37,400
28 dic 2023	38.77	38.87	38.32	38.74	37.77	53,900
27 dic 2023	38.77	38.98	38.41	38.75	37.78	38,100
26 dic 2023	38.44	38.92	38.35	38.85	37.87	39,800
22 dic 2023	38.77	38.85	37.94	38.22	37.26	42,000
21 dic 2023	38.48	38.67	38.07	38.39	37.43	37,200
20 dic 2023	38.78	39.70	38.23	38.25	37.29	37,000
19 dic 2023	38.19	39.04	38.19	38.70	37.73	51,600
18 dic 2023	37.57	38.15	37.25	38.07	37.11	42,300
15 dic 2023	38.70	38.93	37.78	37.86	36.91	118,600
14 dic 2023	38.97	39.08	37.03	38.89	37.91	60,800
13 dic 2023	35.35	38.01	35.06	37.95	37.00	78,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Camden National Corporation (CAC)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)