Camden National Corporation (CAC) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Mar 2025	40,61	-0,84	-2,03%	41,29	41,37	40,26	64.111
27 Mar 2025	41,45	-0,05	-0,12%	42,17	42,35	41,26	57.437
26 Mar 2025	41,50	-0,04	-0,10%	42,00	42,30	41,28	50.650
25 Mar 2025	41,54	-0,47	-1,12%	42,16	42,38	41,54	59.334
24 Mar 2025	42,01	0,97	2,36%	41,64	42,32	41,62	58.278
21 Mar 2025	41,04	-0,40	-0,97%	41,20	41,735	40,80	640.854
20 Mar 2025	41,44	-0,38	-0,91%	41,47	42,28	41,05	71.341
19 Mar 2025	41,82	0,03	0,07%	41,66	42,44	40,6001	82.870
18 Mar 2025	41,79	0,36	0,87%	41,33	41,91	41,10	72.242
17 Mar 2025	41,43	0,12	0,29%	41,29	41,72	41,20	62.761
14 Mar 2025	41,31	0,63	1,55%	41,23	42,175	40,76	100.780
13 Mar 2025	40,68	-0,19	-0,46%	41,06	41,61	40,59	77.624
12 Mar 2025	40,87	0,55	1,36%	40,69	41,365	40,28	73.857
11 Mar 2025	40,32	0,04	0,10%	40,41	40,8899	39,92	74.367
10 Mar 2025	40,28	-1,19	-2,87%	41,09	41,45	40,15	87.231
08 Mar 2025	41,47	-0,24	-0,58%	41,60	41,72	40,99	39.850
07 Mar 2025	41,71	-0,43	-1,02%	41,87	41,93	41,20	68.634
06 Mar 2025	42,14	-0,30	-0,71%	42,44	43,17	41,80	78.545
05 Mar 2025	42,44	-1,26	-2,88%	43,22	43,57	42,26	84.502
04 Mar 2025	43,70	-0,28	-0,64%	44,04	44,64	43,55	108.353
01 Mar 2025	43,98	0,39	0,89%	43,85	44,47	43,44	168.485
28 Feb 2025	43,59	0,02	0,05%	43,38	43,835	43,17	56.887
27 Feb 2025	43,57	0,07	0,16%	43,47	43,60	43,04	49.951
26 Feb 2025	43,50	0,38	0,88%	42,73	43,97	42,33	88.515
25 Feb 2025	43,12	0,03	0,07%	43,46	43,92	43,11	74.548
22 Feb 2025	43,09	-0,82	-1,87%	44,37	44,78	43,09	66.736
21 Feb 2025	43,91	-0,80	-1,79%	44,56	44,56	43,595	47.273
20 Feb 2025	44,71	-0,31	-0,69%	44,66	44,97	44,41	33.965
19 Feb 2025	45,02	0,45	1,01%	43,77	45,21	43,27	63.809
15 Feb 2025	44,57	-0,15	-0,34%	44,23	45,28	43,25	48.658
14 Feb 2025	44,72	0,31	0,70%	44,57	44,73	44,2901	38.370
13 Feb 2025	44,41	-1,16	-2,55%	45,00	45,01	44,40	50.240
12 Feb 2025	45,57	0,75	1,67%	44,60	45,57	44,60	64.813
11 Feb 2025	44,82	-0,39	-0,85%	45,36	45,70	44,79	72.117
08 Feb 2025	45,205	-1,32	-2,83%	46,41	46,52	44,90	72.011
07 Feb 2025	46,52	0,72	1,57%	45,91	46,62	45,75	53.449
06 Feb 2025	45,80	0,24	0,53%	45,89	45,89	45,17	55.586
05 Feb 2025	45,56	1,15	2,59%	44,23	45,58	44,05	62.006
04 Feb 2025	44,41	-0,95	-2,09%	43,94	45,00	43,76	62.853
01 Feb 2025	45,36	-0,11	-0,24%	45,68	46,115	45,135	102.715
31 Gen 2025	45,47	-0,39	-0,85%	46,01	46,45	45,00	80.753
30 Gen 2025	45,86	0,43	0,95%	45,43	46,485	45,21	76.117
29 Gen 2025	45,43	0,99	2,23%	44,88	45,58	43,355	135.955
28 Gen 2025	44,44	0,64	1,46%	43,80	44,94	43,41	81.359
25 Gen 2025	43,80	0,04	0,09%	43,32	44,105	43,10	48.559
24 Gen 2025	43,76	0,00	0,00%	43,76	43,76	43,76	0
23 Gen 2025	43,76	-1,04	-2,32%	44,56	44,775	43,57	50.442
22 Gen 2025	44,80	0,75	1,70%	44,35	45,29	44,35	88.730
18 Gen 2025	44,05	0,16	0,36%	44,19	44,40	43,62	80.812
17 Gen 2025	43,89	-0,21	-0,48%	43,80	44,10	43,295	81.680
16 Gen 2025	44,10	0,66	1,52%	44,12	44,78	43,4101	73.724
15 Gen 2025	43,44	1,31	3,11%	42,43	43,61	42,43	80.846
14 Gen 2025	42,13	0,62	1,49%	41,02	42,17	41,02	99.178
11 Gen 2025	41,51	-0,24	-0,57%	41,29	41,74	40,37	130.525
09 Gen 2025	41,75	-0,26	-0,62%	41,89	42,05	41,39	129.038
08 Gen 2025	42,01	0,15	0,36%	41,92	42,20	41,43	114.347
07 Gen 2025	41,86	-0,22	-0,52%	42,08	42,46	41,425	85.715
04 Gen 2025	42,08	-0,17	-0,40%	42,30	42,48	41,42	58.829
03 Gen 2025	42,25	-0,49	-1,15%	43,19	43,71	41,76	73.398
01 Gen 2025	42,74	-0,03	-0,07%	42,85	43,29	42,30	65.579
31 Dic 2024	42,77	-0,06	-0,14%	42,65	43,08	42,10	54.744