STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Camden National Corporation (CAC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

30.64

-0.06

(-0.20%)

As of 01:13PM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	30.45	30.78	30.26	30.64	30.64	12,899
Apr 23, 2024	30.30	30.98	30.30	30.70	30.70	27,500
Apr 22, 2024	30.04	30.66	30.04	30.31	30.31	31,600
Apr 19, 2024	28.64	30.09	28.64	30.06	30.06	41,100
Apr 18, 2024	28.74	28.97	28.62	28.71	28.71	42,700
Apr 17, 2024	29.19	29.61	28.65	28.65	28.65	41,200
Apr 16, 2024	28.97	29.17	28.66	28.96	28.96	31,300
Apr 15, 2024	29.19	29.53	28.92	29.28	29.28	36,600
Apr 12, 2024	29.36	29.75	29.19	29.31	29.31	51,600
Apr 12, 2024	0.42 Dividend
Apr 11, 2024	30.13	30.24	29.64	30.09	29.67	31,700
Apr 10, 2024	31.03	31.29	29.46	29.82	29.40	49,700
Apr 09, 2024	32.24	32.38	31.59	31.86	31.42	32,000
Apr 08, 2024	31.36	32.50	31.35	32.32	31.87	83,400
Apr 05, 2024	30.65	31.17	30.65	31.14	30.71	69,900
Apr 04, 2024	30.66	31.35	30.66	31.05	30.62	36,600
Apr 03, 2024	30.65	30.81	30.11	30.37	29.95	43,500
Apr 02, 2024	31.89	31.89	30.70	30.82	30.39	41,400
Apr 01, 2024	33.55	33.55	32.00	32.09	31.64	46,500
Mar 28, 2024	33.13	33.57	32.96	33.52	33.05	59,000
Mar 27, 2024	32.15	33.25	31.95	33.25	32.79	30,900
Mar 26, 2024	32.74	32.85	31.69	31.69	31.25	32,700
Mar 25, 2024	32.19	32.76	32.19	32.38	31.93	27,200
Mar 22, 2024	32.95	32.95	32.15	32.21	31.76	39,300
Mar 21, 2024	32.56	32.96	32.25	32.79	32.33	57,600
Mar 20, 2024	30.57	32.64	30.54	32.31	31.86	50,600
Mar 19, 2024	30.43	30.83	30.29	30.63	30.20	44,000
Mar 18, 2024	31.18	31.25	30.43	30.44	30.02	43,200
Mar 15, 2024	31.20	31.97	31.18	31.24	30.80	146,100
Mar 14, 2024	32.30	32.30	31.09	31.26	30.82	34,000
Mar 13, 2024	32.81	33.09	32.18	32.39	31.94	31,700
Mar 12, 2024	33.03	33.03	32.43	32.58	32.13	27,900
Mar 11, 2024	32.69	33.41	32.69	33.11	32.65	18,800
Mar 08, 2024	33.26	33.73	32.65	32.92	32.46	40,400
Mar 07, 2024	32.94	34.92	32.40	32.77	32.31	50,600
Mar 06, 2024	32.41	32.87	31.48	32.52	32.07	41,900
Mar 05, 2024	31.45	32.50	31.04	32.35	31.90	56,000
Mar 04, 2024	31.37	32.03	31.29	31.49	31.05	48,700
Mar 01, 2024	31.60	31.60	30.98	31.35	30.91	49,800
Feb 29, 2024	31.80	32.44	31.61	31.78	31.34	49,600
Feb 28, 2024	31.54	32.03	31.26	31.49	31.05	38,500
Feb 27, 2024	31.84	32.38	31.78	31.81	31.37	24,200
Feb 26, 2024	31.75	32.14	31.52	31.79	31.35	38,400
Feb 23, 2024	31.74	32.06	31.29	31.64	31.20	28,100
Feb 22, 2024	32.25	32.54	31.56	31.72	31.28	39,600
Feb 21, 2024	32.67	32.67	32.24	32.40	31.95	26,400
Feb 20, 2024	32.46	33.15	32.45	32.68	32.22	33,500
Feb 16, 2024	33.47	33.57	32.79	32.82	32.36	31,200
Feb 15, 2024	32.32	34.02	32.13	33.71	33.24	54,400
Feb 14, 2024	31.70	32.02	31.35	31.96	31.51	57,600
Feb 13, 2024	32.33	32.37	31.09	31.27	30.83	83,400
Feb 12, 2024	32.09	33.30	32.09	33.15	32.69	72,800
Feb 09, 2024	31.81	32.35	31.53	32.35	31.90	50,500
Feb 08, 2024	32.13	32.35	31.71	31.89	31.44	41,600
Feb 07, 2024	32.87	32.87	31.58	32.00	31.55	44,800
Feb 06, 2024	33.45	33.65	32.56	32.85	32.39	31,000
Feb 05, 2024	34.38	34.38	33.35	33.45	32.98	39,000
Feb 02, 2024	34.69	35.44	34.57	34.61	34.13	34,700
Feb 01, 2024	36.41	36.41	34.48	35.34	34.85	46,000
Jan 31, 2024	37.37	38.12	35.92	36.03	35.53	79,700
Jan 30, 2024	36.82	37.64	35.81	37.13	36.61	60,800
Jan 29, 2024	36.49	37.65	36.26	37.60	37.08	40,100
Jan 26, 2024	36.95	37.07	36.12	36.37	35.86	60,300
Jan 25, 2024	37.37	37.55	36.54	36.68	36.17	63,900
Jan 24, 2024	36.88	37.26	36.23	37.05	36.53	56,500
Jan 23, 2024	37.37	37.48	36.58	36.58	36.07	22,400
Jan 22, 2024	36.64	37.19	36.44	37.18	36.66	30,700
Jan 19, 2024	36.08	36.30	35.43	36.22	35.71	21,500
Jan 18, 2024	35.65	35.97	35.39	35.85	35.35	16,900
Jan 17, 2024	35.18	35.74	35.18	35.69	35.19	24,500
Jan 16, 2024	35.94	36.27	35.59	35.71	35.21	36,600
Jan 12, 2024	37.21	37.25	36.03	36.38	35.87	33,700
Jan 11, 2024	36.61	36.90	35.96	36.82	36.31	64,100
Jan 11, 2024	0.42 Dividend
Jan 10, 2024	36.79	37.44	36.21	37.08	36.15	26,800
Jan 09, 2024	36.79	37.13	36.44	36.77	35.85	30,100
Jan 08, 2024	37.17	37.37	36.77	37.30	36.36	30,200
Jan 05, 2024	36.62	37.39	36.17	36.84	35.91	71,300
Jan 04, 2024	36.29	37.44	36.29	36.98	36.05	41,500
Jan 03, 2024	37.68	37.89	36.68	36.77	35.85	35,200
Jan 02, 2024	37.33	38.44	37.33	37.80	36.85	35,400
Dec 29, 2023	38.40	38.40	37.55	37.63	36.68	37,400
Dec 28, 2023	38.77	38.87	38.32	38.74	37.77	53,900
Dec 27, 2023	38.77	38.98	38.41	38.75	37.78	38,100
Dec 26, 2023	38.44	38.92	38.35	38.85	37.87	39,800
Dec 22, 2023	38.77	38.85	37.94	38.22	37.26	42,000
Dec 21, 2023	38.48	38.67	38.07	38.39	37.43	37,200
Dec 20, 2023	38.78	39.70	38.23	38.25	37.29	37,000
Dec 19, 2023	38.19	39.04	38.19	38.70	37.73	51,600
Dec 18, 2023	37.57	38.15	37.25	38.07	37.11	42,300
Dec 15, 2023	38.70	38.93	37.78	37.86	36.91	118,600
Dec 14, 2023	38.97	39.08	37.03	38.89	37.91	60,800
Dec 13, 2023	35.35	38.01	35.06	37.95	37.00	78,500
Dec 12, 2023	36.08	36.17	35.41	35.45	34.56	32,300
Dec 11, 2023	36.64	36.65	36.00	36.16	35.25	29,700
Dec 08, 2023	36.24	36.90	36.24	36.52	35.60	22,700
Dec 07, 2023	35.51	36.38	35.11	36.37	35.46	22,200
Dec 06, 2023	36.00	37.01	35.37	35.40	34.51	29,500
Dec 05, 2023	36.23	36.64	35.18	35.75	34.85	24,300
Dec 04, 2023	35.76	36.38	35.69	36.21	35.30	23,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,837.69-174.03(-0.79%)

S&P 5005,060.04-10.51(-0.21%)

DOW38,396.51-107.18(-0.28%)

CAD/USD0.7291-0.0029(-0.40%)

CRUDE OIL82.58-0.78(-0.94%)

Bitcoin CAD88,898.51-2,583.03(-2.82%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Camden National Corporation (CAC)

S&P/TSX
21,837.69
-174.03(-0.79%)

S&P 500
5,060.04
-10.51(-0.21%)

DOW
38,396.51
-107.18(-0.28%)

CAD/USD
0.7291
-0.0029(-0.40%)

CRUDE OIL
82.58
-0.78(-0.94%)

Bitcoin CAD
88,898.51
-2,583.03(-2.82%)