Camden National Corporation CAC
NASDAQ · Amerika Birleşik Devletleri · Finans
$56,42+1,08 (+%1,94)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |