NasdaqGS - Delayed Quote • USD
Camden National Corporation (CAC)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 30.62 | 30.84 | 30.22 | 30.69 | 30.69 | 38,000 |
Apr 24, 2024 | 30.45 | 31.13 | 30.26 | 31.01 | 31.01 | 44,000 |
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 | 0.42 Dividend | |||||
Apr 12, 2024 | 29.36 | 29.75 | 29.19 | 29.31 | 29.31 | 51,600 |
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 9, 2024 | 32.24 | 32.38 | 31.59 | 31.86 | 31.42 | 32,000 |
Apr 8, 2024 | 31.36 | 32.50 | 31.35 | 32.32 | 31.87 | 83,400 |
Apr 5, 2024 | 30.65 | 31.17 | 30.65 | 31.14 | 30.71 | 69,900 |
Apr 4, 2024 | 30.66 | 31.35 | 30.66 | 31.05 | 30.62 | 36,600 |
Apr 3, 2024 | 30.65 | 30.81 | 30.11 | 30.37 | 29.95 | 43,500 |
Apr 2, 2024 | 31.89 | 31.89 | 30.70 | 30.82 | 30.39 | 41,400 |
Apr 1, 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 8, 2024 | 33.26 | 33.73 | 32.65 | 32.92 | 32.46 | 40,400 |
Mar 7, 2024 | 32.94 | 34.92 | 32.40 | 32.77 | 32.31 | 50,600 |
Mar 6, 2024 | 32.41 | 32.87 | 31.48 | 32.52 | 32.07 | 41,900 |
Mar 5, 2024 | 31.45 | 32.50 | 31.04 | 32.35 | 31.90 | 56,000 |
Mar 4, 2024 | 31.37 | 32.03 | 31.29 | 31.49 | 31.05 | 48,700 |
Mar 1, 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 9, 2024 | 31.81 | 32.35 | 31.53 | 32.35 | 31.90 | 50,500 |
Feb 8, 2024 | 32.13 | 32.35 | 31.71 | 31.89 | 31.44 | 41,600 |
Feb 7, 2024 | 32.87 | 32.87 | 31.58 | 32.00 | 31.55 | 44,800 |
Feb 6, 2024 | 33.45 | 33.65 | 32.56 | 32.85 | 32.39 | 31,000 |
Feb 5, 2024 | 34.38 | 34.38 | 33.35 | 33.45 | 32.98 | 39,000 |
Feb 2, 2024 | 34.69 | 35.44 | 34.57 | 34.61 | 34.13 | 34,700 |
Feb 1, 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 | 0.42 Dividend | |||||
Jan 11, 2024 | 36.61 | 36.90 | 35.96 | 36.82 | 36.31 | 64,100 |
Jan 10, 2024 | 36.79 | 37.44 | 36.21 | 37.08 | 36.15 | 26,800 |
Jan 9, 2024 | 36.79 | 37.13 | 36.44 | 36.77 | 35.85 | 30,100 |
Jan 8, 2024 | 37.17 | 37.37 | 36.77 | 37.30 | 36.36 | 30,200 |
Jan 5, 2024 | 36.62 | 37.39 | 36.17 | 36.84 | 35.91 | 71,300 |
Jan 4, 2024 | 36.29 | 37.44 | 36.29 | 36.98 | 36.05 | 41,500 |
Jan 3, 2024 | 37.68 | 37.89 | 36.68 | 36.77 | 35.85 | 35,200 |
Jan 2, 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 8, 2023 | 36.24 | 36.90 | 36.24 | 36.52 | 35.60 | 22,700 |
Dec 7, 2023 | 35.51 | 36.38 | 35.11 | 36.37 | 35.46 | 22,200 |
Dec 6, 2023 | 36.00 | 37.01 | 35.37 | 35.40 | 34.51 | 29,500 |
Dec 5, 2023 | 36.23 | 36.64 | 35.18 | 35.75 | 34.85 | 24,300 |
Dec 4, 2023 | 35.76 | 36.38 | 35.69 | 36.21 | 35.30 | 23,400 |
Dec 1, 2023 | 33.83 | 36.08 | 33.63 | 35.98 | 35.08 | 57,200 |
Nov 30, 2023 | 34.68 | 34.68 | 33.63 | 33.75 | 32.90 | 74,400 |
Nov 29, 2023 | 33.92 | 34.68 | 33.43 | 34.48 | 33.61 | 39,300 |
Nov 28, 2023 | 33.89 | 33.95 | 33.30 | 33.52 | 32.68 | 20,300 |
Nov 27, 2023 | 33.77 | 34.06 | 32.62 | 34.02 | 33.17 | 33,200 |
Nov 24, 2023 | 33.37 | 34.00 | 33.37 | 34.00 | 33.15 | 9,300 |
Nov 22, 2023 | 33.87 | 33.90 | 33.35 | 33.46 | 32.62 | 18,800 |
Nov 21, 2023 | 34.25 | 34.81 | 33.15 | 33.47 | 32.63 | 22,900 |
Nov 20, 2023 | 34.86 | 34.94 | 34.09 | 34.47 | 33.60 | 30,700 |
Nov 17, 2023 | 34.67 | 35.30 | 34.61 | 34.73 | 33.86 | 39,300 |
Nov 16, 2023 | 34.55 | 34.65 | 34.19 | 34.47 | 33.60 | 17,300 |
Nov 15, 2023 | 35.15 | 35.54 | 34.61 | 34.61 | 33.74 | 38,900 |
Nov 14, 2023 | 33.42 | 35.41 | 33.34 | 35.23 | 34.34 | 63,900 |
Nov 13, 2023 | 32.18 | 32.83 | 31.81 | 32.59 | 31.77 | 28,300 |
Nov 10, 2023 | 32.13 | 32.44 | 31.68 | 32.22 | 31.41 | 47,300 |
Nov 9, 2023 | 32.46 | 32.54 | 31.79 | 32.01 | 31.21 | 38,500 |
Nov 8, 2023 | 33.32 | 33.32 | 32.02 | 32.39 | 31.58 | 55,200 |
Nov 7, 2023 | 32.70 | 33.53 | 32.26 | 33.33 | 32.49 | 61,000 |
Nov 6, 2023 | 32.31 | 32.62 | 31.82 | 32.57 | 31.75 | 50,800 |
Nov 3, 2023 | 31.31 | 32.31 | 31.31 | 32.28 | 31.47 | 52,800 |
Nov 2, 2023 | 29.00 | 30.70 | 28.90 | 30.63 | 29.86 | 46,600 |
Nov 1, 2023 | 29.01 | 29.01 | 28.07 | 28.88 | 28.15 | 66,300 |
Oct 31, 2023 | 28.86 | 29.36 | 28.00 | 29.16 | 28.43 | 105,600 |
Oct 30, 2023 | 28.10 | 28.77 | 28.08 | 28.50 | 27.78 | 41,300 |
Oct 27, 2023 | 28.16 | 28.19 | 27.69 | 27.97 | 27.27 | 44,700 |
Oct 26, 2023 | 27.51 | 28.22 | 27.28 | 28.16 | 27.45 | 43,600 |
Oct 25, 2023 | 27.01 | 27.72 | 26.52 | 27.45 | 26.76 | 50,800 |
Oct 24, 2023 | 27.28 | 27.28 | 26.55 | 27.10 | 26.42 | 58,000 |
Oct 23, 2023 | 27.00 | 27.33 | 26.97 | 27.14 | 26.46 | 50,200 |
Oct 20, 2023 | 27.41 | 27.41 | 26.75 | 27.09 | 26.41 | 68,900 |
Oct 19, 2023 | 27.26 | 27.50 | 27.08 | 27.32 | 26.63 | 37,700 |
Oct 18, 2023 | 27.55 | 27.87 | 27.19 | 27.28 | 26.59 | 38,700 |
Oct 17, 2023 | 27.03 | 27.92 | 27.03 | 27.65 | 26.96 | 90,200 |
Oct 16, 2023 | 27.17 | 27.51 | 26.90 | 27.19 | 26.51 | 72,000 |
Oct 13, 2023 | 27.45 | 28.05 | 26.78 | 26.82 | 26.15 | 68,400 |
Oct 12, 2023 | 0.42 Dividend | |||||
Oct 12, 2023 | 27.85 | 27.85 | 27.13 | 27.36 | 26.67 | 52,200 |
Oct 11, 2023 | 28.09 | 28.71 | 27.88 | 28.20 | 27.08 | 44,400 |
Oct 10, 2023 | 27.90 | 29.70 | 27.76 | 27.97 | 26.86 | 41,800 |
Oct 9, 2023 | 27.53 | 28.50 | 27.24 | 27.77 | 26.67 | 60,400 |
Oct 6, 2023 | 27.89 | 28.07 | 27.31 | 27.70 | 26.60 | 46,200 |
Oct 5, 2023 | 27.87 | 30.10 | 27.78 | 28.05 | 26.94 | 87,800 |
Oct 4, 2023 | 27.17 | 27.82 | 27.00 | 27.81 | 26.71 | 37,900 |
Oct 3, 2023 | 27.83 | 28.65 | 27.07 | 27.15 | 26.07 | 34,300 |
Oct 2, 2023 | 28.27 | 28.27 | 27.80 | 27.87 | 26.77 | 40,700 |
Sep 29, 2023 | 28.26 | 29.06 | 28.05 | 28.22 | 27.10 | 49,300 |
Sep 28, 2023 | 28.25 | 29.09 | 28.06 | 28.22 | 27.10 | 48,100 |
Sep 27, 2023 | 28.79 | 29.85 | 28.37 | 28.40 | 27.27 | 46,500 |
Sep 26, 2023 | 28.40 | 28.73 | 28.19 | 28.44 | 27.31 | 65,600 |
Sep 25, 2023 | 28.16 | 28.61 | 28.10 | 28.30 | 27.18 | 56,300 |
Sep 22, 2023 | 28.82 | 28.83 | 27.92 | 28.20 | 27.08 | 110,400 |
Sep 21, 2023 | 28.88 | 29.13 | 28.70 | 28.83 | 27.69 | 31,800 |
Sep 20, 2023 | 29.30 | 29.66 | 29.08 | 29.11 | 27.96 | 33,700 |
Sep 19, 2023 | 29.70 | 29.70 | 29.25 | 29.29 | 28.13 | 30,700 |
Sep 18, 2023 | 30.13 | 30.13 | 29.57 | 29.58 | 28.41 | 28,900 |
Sep 15, 2023 | 31.00 | 31.05 | 29.73 | 29.96 | 28.77 | 136,900 |
Sep 14, 2023 | 30.98 | 31.91 | 30.64 | 31.05 | 29.82 | 29,800 |
Sep 13, 2023 | 30.79 | 30.96 | 30.30 | 30.71 | 29.49 | 31,200 |
Sep 12, 2023 | 30.47 | 31.00 | 30.47 | 30.66 | 29.44 | 20,000 |
Sep 11, 2023 | 31.70 | 31.94 | 30.47 | 30.50 | 29.29 | 36,700 |
Sep 8, 2023 | 32.15 | 32.27 | 31.62 | 31.67 | 30.41 | 35,600 |
Sep 7, 2023 | 32.05 | 33.01 | 31.70 | 32.00 | 30.73 | 78,400 |
Sep 6, 2023 | 32.70 | 32.88 | 32.07 | 32.18 | 30.90 | 24,600 |
Sep 5, 2023 | 33.05 | 33.20 | 32.48 | 32.67 | 31.37 | 28,400 |
Sep 1, 2023 | 33.08 | 33.43 | 33.08 | 33.26 | 31.94 | 29,800 |
Aug 31, 2023 | 32.80 | 33.26 | 32.78 | 32.79 | 31.49 | 40,200 |
Aug 30, 2023 | 32.80 | 33.03 | 32.63 | 32.89 | 31.59 | 22,800 |
Aug 29, 2023 | 32.89 | 33.23 | 32.57 | 32.91 | 31.61 | 17,800 |
Aug 28, 2023 | 32.37 | 33.11 | 32.27 | 32.94 | 31.63 | 23,700 |
Aug 25, 2023 | 33.05 | 33.05 | 32.29 | 32.47 | 31.18 | 23,800 |
Aug 24, 2023 | 32.54 | 33.27 | 32.44 | 32.71 | 31.41 | 27,300 |
Aug 23, 2023 | 32.67 | 33.10 | 32.64 | 32.71 | 31.41 | 19,400 |
Aug 22, 2023 | 33.87 | 34.12 | 32.67 | 32.67 | 31.37 | 30,900 |
Aug 21, 2023 | 34.45 | 34.67 | 33.88 | 33.88 | 32.54 | 25,700 |
Aug 18, 2023 | 34.42 | 35.07 | 34.32 | 34.32 | 32.96 | 22,400 |
Aug 17, 2023 | 34.07 | 34.75 | 34.07 | 34.71 | 33.33 | 18,200 |
Aug 16, 2023 | 34.59 | 34.69 | 34.06 | 34.07 | 32.72 | 28,300 |
Aug 15, 2023 | 35.49 | 35.49 | 34.52 | 34.53 | 33.16 | 27,800 |
Aug 14, 2023 | 36.33 | 36.33 | 35.64 | 35.91 | 34.49 | 68,400 |
Aug 11, 2023 | 36.13 | 36.48 | 35.93 | 36.39 | 34.95 | 25,300 |
Aug 10, 2023 | 36.12 | 36.44 | 35.96 | 36.13 | 34.70 | 24,200 |
Aug 9, 2023 | 36.41 | 36.48 | 35.82 | 36.20 | 34.76 | 38,600 |
Aug 8, 2023 | 36.30 | 36.65 | 35.16 | 36.40 | 34.96 | 22,200 |
Aug 7, 2023 | 36.04 | 36.84 | 35.82 | 36.75 | 35.29 | 38,700 |
Aug 4, 2023 | 35.32 | 35.97 | 35.23 | 35.89 | 34.47 | 28,200 |
Aug 3, 2023 | 34.92 | 35.45 | 34.72 | 35.30 | 33.90 | 55,400 |
Aug 2, 2023 | 34.52 | 35.07 | 34.21 | 35.00 | 33.61 | 38,800 |
Aug 1, 2023 | 34.50 | 34.92 | 33.72 | 34.76 | 33.38 | 37,000 |
Jul 31, 2023 | 34.98 | 35.55 | 34.52 | 34.58 | 33.21 | 61,400 |
Jul 28, 2023 | 34.81 | 35.11 | 34.50 | 34.89 | 33.51 | 41,900 |
Jul 27, 2023 | 34.97 | 35.12 | 34.39 | 34.66 | 33.29 | 48,600 |
Jul 26, 2023 | 34.07 | 35.59 | 34.07 | 34.84 | 33.46 | 50,800 |
Jul 25, 2023 | 34.40 | 34.55 | 33.77 | 34.01 | 32.66 | 39,900 |
Jul 24, 2023 | 33.00 | 34.26 | 32.78 | 34.07 | 32.72 | 37,500 |
Jul 21, 2023 | 33.38 | 33.38 | 32.64 | 32.98 | 31.67 | 36,200 |
Jul 20, 2023 | 33.16 | 33.41 | 32.58 | 33.36 | 32.04 | 55,000 |
Jul 19, 2023 | 32.06 | 33.18 | 31.81 | 33.17 | 31.85 | 57,300 |
Jul 18, 2023 | 30.71 | 32.03 | 30.56 | 32.02 | 30.75 | 53,400 |
Jul 17, 2023 | 29.85 | 30.71 | 29.85 | 30.68 | 29.46 | 49,500 |
Jul 14, 2023 | 30.43 | 30.43 | 29.68 | 29.95 | 28.76 | 40,100 |
Jul 13, 2023 | 0.42 Dividend | |||||
Jul 13, 2023 | 30.32 | 31.01 | 30.11 | 30.26 | 29.06 | 36,800 |
Jul 12, 2023 | 30.84 | 31.24 | 30.51 | 30.62 | 29.00 | 42,200 |
Jul 11, 2023 | 29.85 | 30.47 | 29.81 | 30.32 | 28.72 | 51,400 |
Jul 10, 2023 | 30.00 | 30.87 | 29.82 | 29.94 | 28.36 | 47,300 |
Jul 7, 2023 | 29.54 | 30.42 | 29.54 | 29.96 | 28.38 | 124,400 |
Jul 6, 2023 | 30.12 | 30.26 | 29.34 | 29.48 | 27.92 | 130,900 |
Jul 5, 2023 | 30.82 | 31.40 | 30.47 | 30.51 | 28.90 | 52,600 |
Jul 3, 2023 | 30.95 | 31.71 | 30.67 | 30.87 | 29.24 | 32,200 |
Jun 30, 2023 | 31.72 | 31.80 | 30.91 | 30.97 | 29.33 | 41,300 |
Jun 29, 2023 | 31.35 | 32.27 | 31.02 | 31.58 | 29.91 | 44,200 |
Jun 28, 2023 | 31.45 | 31.90 | 30.80 | 31.12 | 29.48 | 52,700 |
Jun 27, 2023 | 32.01 | 32.31 | 31.43 | 31.49 | 29.83 | 59,700 |
Jun 26, 2023 | 32.78 | 32.95 | 31.70 | 31.91 | 30.22 | 72,400 |
Jun 23, 2023 | 31.92 | 33.37 | 31.92 | 32.78 | 31.05 | 438,500 |
Jun 22, 2023 | 32.62 | 32.62 | 31.77 | 32.22 | 30.52 | 55,700 |
Jun 21, 2023 | 32.60 | 33.10 | 32.32 | 32.67 | 30.94 | 51,800 |
Jun 20, 2023 | 32.81 | 32.84 | 32.35 | 32.66 | 30.93 | 46,100 |
Jun 16, 2023 | 33.43 | 33.48 | 32.66 | 32.93 | 31.19 | 78,400 |
Jun 15, 2023 | 32.46 | 33.24 | 32.17 | 33.16 | 31.41 | 39,900 |
Jun 14, 2023 | 33.55 | 33.75 | 32.46 | 32.53 | 30.81 | 53,400 |
Jun 13, 2023 | 32.40 | 33.51 | 32.30 | 33.45 | 31.68 | 54,500 |
Jun 12, 2023 | 32.64 | 33.23 | 32.26 | 32.41 | 30.70 | 43,000 |
Jun 9, 2023 | 33.23 | 33.23 | 32.30 | 32.51 | 30.79 | 35,600 |
Jun 8, 2023 | 33.48 | 33.48 | 32.49 | 33.35 | 31.59 | 53,300 |
Jun 7, 2023 | 31.89 | 33.94 | 31.89 | 33.57 | 31.80 | 62,600 |
Jun 6, 2023 | 29.13 | 31.80 | 29.13 | 31.56 | 29.89 | 76,800 |
Jun 5, 2023 | 29.57 | 29.71 | 28.80 | 29.04 | 27.51 | 89,000 |
Jun 2, 2023 | 30.25 | 30.63 | 29.27 | 29.47 | 27.91 | 147,300 |
Jun 1, 2023 | 29.78 | 30.39 | 29.20 | 29.82 | 28.24 | 58,200 |
May 31, 2023 | 30.36 | 30.65 | 29.30 | 29.51 | 27.95 | 65,800 |
May 30, 2023 | 31.05 | 31.25 | 30.52 | 30.65 | 29.03 | 37,900 |
May 26, 2023 | 30.57 | 32.03 | 30.19 | 31.22 | 29.57 | 57,000 |
May 25, 2023 | 30.80 | 31.08 | 30.42 | 30.73 | 29.11 | 33,500 |
May 24, 2023 | 31.78 | 31.78 | 30.89 | 30.99 | 29.35 | 37,000 |
May 23, 2023 | 31.42 | 32.71 | 31.42 | 31.78 | 30.10 | 54,600 |
May 22, 2023 | 31.14 | 31.71 | 30.73 | 31.61 | 29.94 | 38,400 |
May 19, 2023 | 31.97 | 31.97 | 30.89 | 31.01 | 29.37 | 62,200 |
May 18, 2023 | 31.53 | 31.91 | 30.93 | 31.50 | 29.84 | 43,200 |
May 17, 2023 | 30.00 | 31.61 | 30.00 | 31.60 | 29.93 | 51,200 |
May 16, 2023 | 29.68 | 30.13 | 29.46 | 29.66 | 28.09 | 37,400 |
May 15, 2023 | 29.39 | 30.12 | 29.10 | 29.51 | 27.95 | 56,800 |
May 12, 2023 | 29.93 | 29.95 | 28.96 | 29.21 | 27.67 | 46,000 |
May 11, 2023 | 29.44 | 30.30 | 29.23 | 29.64 | 28.07 | 39,400 |
May 10, 2023 | 29.97 | 29.97 | 29.41 | 29.86 | 28.28 | 38,100 |
May 9, 2023 | 29.20 | 29.65 | 28.89 | 29.61 | 28.05 | 31,300 |
May 8, 2023 | 30.63 | 30.70 | 29.17 | 29.46 | 27.90 | 48,100 |
May 5, 2023 | 29.62 | 30.45 | 29.24 | 30.28 | 28.68 | 50,200 |
May 4, 2023 | 29.67 | 29.99 | 28.23 | 28.98 | 27.45 | 75,600 |
May 3, 2023 | 30.64 | 31.58 | 29.86 | 29.96 | 28.38 | 58,600 |
May 2, 2023 | 31.31 | 31.57 | 30.10 | 30.52 | 28.91 | 58,400 |
May 1, 2023 | 32.03 | 32.29 | 31.53 | 31.82 | 30.14 | 49,100 |
Apr 28, 2023 | 31.91 | 32.39 | 31.74 | 31.95 | 30.26 | 56,100 |
Apr 27, 2023 | 31.39 | 32.02 | 31.39 | 31.84 | 30.16 | 39,300 |
Apr 26, 2023 | 32.08 | 33.22 | 31.09 | 31.40 | 29.74 | 41,200 |
Related Tickers
HONE HarborOne Bancorp, Inc.
10.23
+1.79%
BHB Bar Harbor Bankshares
25.63
-0.47%
FNLC The First Bancorp, Inc.
22.40
-1.50%
RVSB Riverview Bancorp, Inc.
4.4500
0.00%
NBBK NB Bancorp, Inc.
14.59
+2.82%
WTBA West Bancorporation, Inc.
16.61
-1.37%
BMRC Bank of Marin Bancorp
15.43
-2.71%
NFBK Northfield Bancorp, Inc. (Staten Island, NY)
8.29
-7.68%
ECBK ECB Bancorp, Inc.
12.27
-1.60%
LFGP Ledyard Financial Group, Inc.
15.00
0.00%