Italia markets close in 4 hours 30 minutes

Camden National Corporation (CAC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,80+0,66 (+2,05%)
Alla chiusura: 04:00PM EDT
32,80 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202432,0432,8332,0432,8032,8036.600
08 mag 202431,4932,1431,4932,1432,1420.800
07 mag 202432,1132,4931,7631,7931,7930.500
06 mag 202432,3532,7732,0032,0832,0823.000
03 mag 202432,7532,7531,8732,0332,0329.000
02 mag 202431,9432,2531,9432,1332,1329.900
01 mag 202431,2932,2031,2931,7831,7842.600
30 apr 202430,3732,0030,1131,2231,2258.200
29 apr 202430,7230,8530,1330,1530,1531.100
26 apr 202430,6531,0030,3930,5030,5021.400
25 apr 202430,6230,8430,2230,6930,6938.000
24 apr 202430,4531,1330,2631,0131,0144.000
23 apr 202430,3030,9830,3030,7030,7027.500
22 apr 202430,0430,6630,0430,3130,3131.600
19 apr 202428,6430,0928,6430,0630,0641.100
18 apr 202428,7428,9728,6228,7128,7142.700
17 apr 202429,1929,6128,6528,6528,6541.200
16 apr 202428,9729,1728,6628,9628,9631.300
15 apr 202429,1929,5328,9229,2829,2836.600
12 apr 202429,3629,7529,1929,3129,3151.600
12 apr 20240.42 Dividendo
11 apr 202430,1330,2429,6430,0929,6731.700
10 apr 202431,0331,2929,4629,8229,4049.700
09 apr 202432,2432,3831,5931,8631,4232.000
08 apr 202431,3632,5031,3532,3231,8783.400
05 apr 202430,6531,1730,6531,1430,7169.900
04 apr 202430,6631,3530,6631,0530,6236.600
03 apr 202430,6530,8130,1130,3729,9543.500
02 apr 202431,8931,8930,7030,8230,3941.400
01 apr 202433,5533,5532,0032,0931,6446.500
28 mar 202433,1333,5732,9633,5233,0559.000
27 mar 202432,1533,2531,9533,2532,7930.900
26 mar 202432,7432,8531,6931,6931,2532.700
25 mar 202432,1932,7632,1932,3831,9327.200
22 mar 202432,9532,9532,1532,2131,7639.300
21 mar 202432,5632,9632,2532,7932,3357.600
20 mar 202430,5732,6430,5432,3131,8650.600
19 mar 202430,4330,8330,2930,6330,2044.000
18 mar 202431,1831,2530,4330,4430,0243.200
15 mar 202431,2031,9731,1831,2430,80146.100
14 mar 202432,3032,3031,0931,2630,8234.000
13 mar 202432,8133,0932,1832,3931,9431.700
12 mar 202433,0333,0332,4332,5832,1327.900
11 mar 202432,6933,4132,6933,1132,6518.800
08 mar 202433,2633,7332,6532,9232,4640.400
07 mar 202432,9434,9232,4032,7732,3150.600
06 mar 202432,4132,8731,4832,5232,0741.900
05 mar 202431,4532,5031,0432,3531,9056.000
04 mar 202431,3732,0331,2931,4931,0548.700
01 mar 202431,6031,6030,9831,3530,9149.800
29 feb 202431,8032,4431,6131,7831,3449.600
28 feb 202431,5432,0331,2631,4931,0538.500
27 feb 202431,8432,3831,7831,8131,3724.200
26 feb 202431,7532,1431,5231,7931,3538.400
23 feb 202431,7432,0631,2931,6431,2028.100
22 feb 202432,2532,5431,5631,7231,2839.600
21 feb 202432,6732,6732,2432,4031,9526.400
20 feb 202432,4633,1532,4532,6832,2233.500
16 feb 202433,4733,5732,7932,8232,3631.200
15 feb 202432,3234,0232,1333,7133,2454.400
14 feb 202431,7032,0231,3531,9631,5157.600
13 feb 202432,3332,3731,0931,2730,8383.400
12 feb 202432,0933,3032,0933,1532,6972.800
09 feb 202431,8132,3531,5332,3531,9050.500
08 feb 202432,1332,3531,7131,8931,4441.600
07 feb 202432,8732,8731,5832,0031,5544.800
06 feb 202433,4533,6532,5632,8532,3931.000
05 feb 202434,3834,3833,3533,4532,9839.000
02 feb 202434,6935,4434,5734,6134,1334.700
01 feb 202436,4136,4134,4835,3434,8546.000
31 gen 202437,3738,1235,9236,0335,5379.700
30 gen 202436,8237,6435,8137,1336,6160.800
29 gen 202436,4937,6536,2637,6037,0840.100
26 gen 202436,9537,0736,1236,3735,8660.300
25 gen 202437,3737,5536,5436,6836,1763.900
24 gen 202436,8837,2636,2337,0536,5356.500
23 gen 202437,3737,4836,5836,5836,0722.400
22 gen 202436,6437,1936,4437,1836,6630.700
19 gen 202436,0836,3035,4336,2235,7121.500
18 gen 202435,6535,9735,3935,8535,3516.900
17 gen 202435,1835,7435,1835,6935,1924.500
16 gen 202435,9436,2735,5935,7135,2136.600
12 gen 202437,2137,2536,0336,3835,8733.700
11 gen 202436,6136,9035,9636,8236,3164.100
11 gen 20240.42 Dividendo
10 gen 202436,7937,4436,2137,0836,1526.800
09 gen 202436,7937,1336,4436,7735,8530.100
08 gen 202437,1737,3736,7737,3036,3630.200
05 gen 202436,6237,3936,1736,8435,9171.300
04 gen 202436,2937,4436,2936,9836,0541.500
03 gen 202437,6837,8936,6836,7735,8535.200
02 gen 202437,3338,4437,3337,8036,8535.400
29 dic 202338,4038,4037,5537,6336,6837.400
28 dic 202338,7738,8738,3238,7437,7753.900
27 dic 202338,7738,9838,4138,7537,7838.100
26 dic 202338,4438,9238,3538,8537,8739.800
22 dic 202338,7738,8537,9438,2237,2642.000
21 dic 202338,4838,6738,0738,3937,4337.200
20 dic 202338,7839,7038,2338,2537,2937.000
19 dic 202338,1939,0438,1938,7037,7351.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...