Camden National Corporation CAC
NASDAQ · Vereinigte Staaten · Finanzen
$56,42+1,08 (+1,94 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $56,42 | +1,93 % | $55,11 | $56,46 | $54,66 | 123,60K |
| 2026-09-30 | $55,35 | -1,42 % | $56,15 | $56,52 | $55,24 | 125,90K |
| 2026-09-29 | $56,15 | -2,18 % | $57,35 | $57,61 | $55,72 | 89,90K |
| 2026-09-28 | $57,40 | -0,73 % | $57,53 | $57,90 | $57,22 | 87,50K |
| 2026-09-25 | $57,82 | +1,62 % | $57,16 | $57,92 | $56,94 | 94,00K |
| 2026-09-24 | $56,90 | +0,98 % | $56,60 | $57,12 | $56,42 | 54,40K |
| 2026-09-23 | $56,35 | -0,90 % | $56,93 | $57,24 | $56,27 | 75,10K |
| 2026-09-22 | $56,86 | -0,58 % | $57,65 | $58,06 | $56,84 | 120,60K |
| 2026-09-21 | $57,19 | -0,63 % | $57,55 | $57,91 | $57,01 | 80,90K |
| 2026-09-18 | $57,55 | +0,12 % | $57,21 | $57,78 | $56,45 | 219,30K |
| 2026-09-17 | $57,48 | +0,63 % | $57,76 | $57,97 | $56,87 | 101,80K |
| 2026-09-16 | $57,12 | -2,12 % | $58,24 | $58,45 | $56,25 | 129,10K |
| 2026-09-15 | $58,36 | +0,10 % | $58,05 | $58,69 | $57,82 | 86,50K |
| 2026-09-14 | $58,30 | +0,62 % | $57,72 | $58,57 | $57,72 | 83,00K |
| 2026-09-11 | $57,94 | +0,31 % | $58,37 | $58,37 | $57,26 | 63,60K |
| 2026-09-10 | $57,76 | +1,01 % | $57,00 | $58,87 | $55,34 | 106,20K |
| 2026-09-09 | $57,18 | -0,21 % | $56,85 | $57,79 | $56,34 | 95,80K |
| 2026-09-08 | $57,30 | -1,50 % | $58,47 | $58,86 | $57,05 | 84,50K |
| 2026-09-04 | $58,17 | +1,09 % | $57,10 | $58,38 | $56,18 | 81,70K |
| 2026-09-03 | $57,54 | +0,79 % | $57,57 | $58,75 | $55,62 | 70,60K |
| 2026-09-02 | $57,09 | +1,64 % | $56,30 | $57,71 | $54,69 | 106,70K |
| 2026-09-01 | $56,17 | -0,55 % | $56,40 | $57,08 | $55,62 | 74,70K |
| 2026-08-31 | $56,48 | -0,32 % | $56,45 | $57,71 | $54,80 | 106,10K |
| 2026-08-28 | $56,66 | -0,35 % | $56,94 | $57,60 | $55,69 | 88,30K |
| 2026-08-27 | $56,86 | +0,49 % | $56,15 | $58,18 | $54,88 | 140,60K |
| 2026-08-26 | $56,58 | +0,39 % | $56,59 | $56,86 | $55,51 | 61,40K |
| 2026-08-25 | $56,36 | -0,91 % | $57,18 | $58,20 | $54,15 | 54,30K |
| 2026-08-24 | $56,88 | +0,37 % | $56,67 | $57,60 | $56,60 | 69,40K |
| 2026-08-21 | $56,67 | +0,30 % | $56,96 | $57,46 | $55,73 | 177,70K |
| 2026-08-20 | $56,50 | -0,26 % | $56,24 | $56,74 | $55,49 | 48,90K |
| 2026-08-19 | $56,65 | -2,73 % | $58,45 | $58,77 | $56,52 | 60,60K |
| 2026-08-18 | $58,24 | -0,24 % | $58,49 | $58,96 | $58,05 | 89,20K |
| 2026-08-17 | $58,38 | -0,66 % | $58,67 | $59,15 | $58,17 | 107,30K |
| 2026-08-14 | $58,77 | -0,32 % | $59,03 | $59,55 | $58,61 | 60,30K |
| 2026-08-13 | $58,96 | +0,67 % | $58,89 | $59,35 | $58,37 | 71,30K |
| 2026-08-12 | $58,57 | +0,83 % | $58,34 | $58,82 | $57,93 | 74,40K |
| 2026-08-11 | $58,09 | +1,24 % | $57,36 | $58,15 | $57,20 | 64,00K |
| 2026-08-10 | $57,38 | -0,71 % | $57,26 | $58,15 | $56,91 | 85,00K |
| 2026-08-07 | $57,79 | -1,57 % | $58,57 | $58,79 | $57,46 | 90,60K |
| 2026-08-06 | $58,71 | -1,11 % | $59,79 | $59,85 | $58,38 | 69,70K |
| 2026-08-05 | $59,37 | -0,67 % | $60,10 | $60,59 | $59,28 | 66,10K |
| 2026-08-04 | $59,77 | +0,83 % | $59,39 | $60,00 | $58,93 | 103,80K |
| 2026-08-03 | $59,28 | +2,40 % | $58,95 | $59,82 | $57,86 | 117,40K |
| 2026-07-31 | $57,89 | +0,07 % | $57,90 | $59,03 | $57,30 | 109,00K |
| 2026-07-30 | $57,85 | -1,08 % | $58,48 | $59,50 | $57,63 | 141,30K |
| 2026-07-29 | $58,48 | +1,09 % | $57,34 | $59,31 | $56,40 | 147,20K |
| 2026-07-28 | $57,85 | +5,55 % | $55,87 | $58,65 | $54,78 | 151,60K |
| 2026-07-27 | $54,81 | +0,33 % | $55,18 | $55,87 | $54,41 | 85,10K |
| 2026-07-24 | $54,63 | +1,92 % | $53,90 | $55,18 | $53,85 | 102,80K |
| 2026-07-23 | $53,60 | -0,06 % | $52,95 | $53,79 | $52,53 | 122,00K |
| 2026-07-22 | $53,63 | -1,11 % | $54,18 | $54,18 | $53,24 | 84,80K |
| 2026-07-21 | $54,23 | -0,09 % | $54,13 | $54,49 | $53,49 | 84,50K |
| 2026-07-20 | $54,28 | +0,15 % | $54,12 | $54,45 | $53,44 | 105,30K |
| 2026-07-17 | $54,20 | -2,50 % | $55,23 | $55,40 | $54,06 | 102,40K |
| 2026-07-16 | $55,59 | +2,64 % | $54,08 | $55,98 | $53,96 | 89,00K |
| 2026-07-15 | $54,16 | +0,59 % | $53,44 | $54,44 | $53,07 | 61,90K |
| 2026-07-14 | $53,84 | -0,15 % | $54,02 | $54,54 | $53,58 | 84,60K |
| 2026-07-13 | $53,92 | +0,35 % | $53,94 | $54,59 | $53,47 | 106,50K |
| 2026-07-10 | $53,73 | +0,11 % | $53,57 | $54,42 | $53,00 | 85,20K |
| 2026-07-09 | $53,67 | +1,49 % | $52,98 | $53,97 | $52,15 | 160,10K |
| 2026-07-08 | $52,88 | -1,95 % | $53,81 | $53,87 | $52,75 | 82,40K |
| 2026-07-07 | $53,93 | -1,70 % | $54,93 | $55,49 | $53,21 | 78,90K |
| 2026-07-06 | $54,86 | +0,51 % | $54,31 | $55,70 | $54,09 | 78,60K |
| 2026-07-02 | $54,58 | -2,17 % | $55,96 | $56,23 | $54,27 | 85,00K |
| 2026-07-01 | $55,79 | +2,90 % | $54,60 | $55,89 | $54,57 | 113,80K |
| 2026-06-30 | $54,22 | +0,48 % | $53,96 | $54,30 | $53,17 | 125,60K |
| 2026-06-29 | $53,96 | -0,68 % | $54,17 | $54,43 | $53,42 | 91,80K |
| 2026-06-26 | $54,33 | +2,26 % | $53,43 | $54,79 | $52,60 | 485,00K |
| 2026-06-25 | $53,13 | -0,08 % | $53,13 | $53,78 | $52,88 | 72,20K |
| 2026-06-24 | $53,17 | +0,74 % | $52,90 | $53,35 | $52,51 | 99,40K |
| 2026-06-23 | $52,78 | +1,77 % | $51,95 | $53,00 | $50,98 | 101,90K |
| 2026-06-22 | $51,86 | +0,72 % | $51,34 | $52,39 | $49,20 | 91,90K |
| 2026-06-18 | $51,49 | +0,39 % | $51,75 | $52,54 | $51,24 | 293,20K |
| 2026-06-17 | $51,29 | -0,97 % | $51,65 | $52,73 | $50,74 | 99,20K |
| 2026-06-16 | $51,79 | -0,19 % | $52,37 | $52,83 | $51,43 | 99,90K |
| 2026-06-15 | $51,89 | -1,50 % | $53,38 | $53,58 | $51,69 | 71,80K |
| 2026-06-12 | $52,68 | +1,82 % | $52,22 | $52,89 | $51,67 | 83,90K |
| 2026-06-11 | $51,74 | -0,12 % | $52,26 | $52,71 | $51,31 | 107,90K |
| 2026-06-10 | $51,80 | +1,09 % | $51,49 | $52,21 | $51,22 | 70,80K |
| 2026-06-09 | $51,24 | +1,03 % | $50,78 | $52,37 | $50,51 | 67,30K |
| 2026-06-08 | $50,72 | +0,44 % | $50,50 | $51,50 | $45,58 | 65,80K |
| 2026-06-05 | $50,50 | +0,24 % | $50,50 | $50,98 | $50,14 | 47,60K |
| 2026-06-04 | $50,38 | +3,96 % | $49,17 | $50,54 | $49,17 | 53,80K |
| 2026-06-03 | $48,46 | -3,77 % | $49,96 | $50,19 | $48,41 | 70,30K |
| 2026-06-02 | $50,36 | +2,82 % | $48,57 | $50,45 | $48,57 | 101,20K |
| 2026-06-01 | $48,98 | -2,10 % | $49,56 | $50,07 | $48,54 | 151,90K |
| 2026-05-29 | $50,03 | +0,54 % | $49,86 | $50,31 | $49,67 | 132,90K |
| 2026-05-28 | $49,76 | -0,66 % | $49,90 | $50,29 | $49,24 | 154,30K |
| 2026-05-27 | $50,09 | -0,32 % | $50,50 | $51,05 | $49,89 | 127,00K |
| 2026-05-26 | $50,25 | +1,89 % | $49,60 | $50,35 | $49,13 | 70,30K |