Camden National Corporation【CAC】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Camden National Corporation (CAC)
Camden National Corporation (CAC) 과거

Camden National Corporation (CAC)

36.44

-0.08

(-0.22%)

마감 13 4월 5:00AM

36.35

-0.09

(-0.25%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.44	1.22222222222	36	39.375	35.08	142115	37.08282975	CS
4	-4.79	-11.6177540626	41.23	42.44	35.08	118255	39.72289268	CS
12	-7.75	-17.5379045033	44.19	46.62	35.08	88312	41.9059852	CS
26	-3.95	-9.77964842783	40.39	50.07	35.08	74932	43.04934267	CS
52	6.46	21.5476984656	29.98	50.07	28.62	62010	40.33548024	CS
156	-10.34	-22.1034630184	46.78	50.07	26.52	49497	38.31854417	CS
260	3.91	12.0196741469	32.53	52.16	25.735	47067	39.29352632	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744410900	36.44	-0.08	-0.22	36.18	36.96	34.53	140519
1744324500	36.52	-1.87	-4.87	37.52	38.67	35.73	126049
1744238100	38.39	1.86	5.09	36.3	39.375	36.08	226362
1744151700	36.53	0.18	0.50	37.14	37.592	35.99	151434
1744065300	36.35	-0.11	-0.30	35.657	38.21	35.08	113401
1743806100	36.46	-0.82	-2.20	36	36.57	35.0993	93330
1743719700	37.28	-3.03	-7.52	38.93	39.215	37.22	122559
1743633300	40.31	0.08	0.20	39.76	40.45	39.76	57455
1743546900	40.23	-0.24	-0.59	40.3	40.49	39.8	72007
1743460500	40.47	-0.14	-0.34	40.4	40.85	40.08	81845
1743201300	40.61	-0.84	-2.03	41.29	41.37	40.26	64111
1743114900	41.45	-0.05	-0.12	42.17	42.35	41.26	57437
1743028500	41.5	-0.04	-0.10	42	42.3	41.28	50650
1742942100	41.54	-0.47	-1.12	42.16	42.38	41.54	59334
1742855700	42.01	0.97	2.36	41.64	42.32	41.62	58278
1742596500	41.04	-0.4	-0.97	41.2	41.735	40.8	640854
1742510100	41.44	-0.38	-0.91	41.47	42.28	41.05	71341
1742423700	41.82	0.03	0.07	41.66	42.44	40.6001	82870
1742337300	41.79	0.36	0.87	41.33	41.91	41.1	72242
1742250900	41.43	0.12	0.29	41.29	41.72	41.2	62761
1741991700	41.31	0.63	1.55	41.23	42.175	40.76	100780
1741905300	40.68	-0.19	-0.46	41.06	41.61	40.59	77624
1741818900	40.87	0.55	1.36	40.69	41.365	40.28	73857
1741732500	40.32	0.04	0.10	40.41	40.8899	39.92	74367
1741646100	40.28	-1.19	-2.87	41.09	41.45	40.15	87231
1741390500	41.47	-0.24	-0.58	41.6	41.72	40.99	39850
1741304100	41.71	-0.43	-1.02	41.87	41.93	41.2	68634
1741217700	42.14	-0.3	-0.71	42.44	43.17	41.8	78545
1741131300	42.44	-1.26	-2.88	43.22	43.57	42.26	84502
1741044900	43.7	-0.28	-0.64	44.04	44.64	43.55	108353
1740785700	43.98	0.39	0.89	43.85	44.47	43.44	168485
1740699300	43.59	0.02	0.05	43.38	43.835	43.17	56887
1740612900	43.57	0.07	0.16	43.47	43.6	43.04	49951
1740526500	43.5	0.38	0.88	42.73	43.97	42.33	88515
1740440100	43.12	0.03	0.07	43.46	43.92	43.11	74548
1740180900	43.09	-0.82	-1.87	44.37	44.78	43.09	66736
1740094500	43.91	-0.8	-1.79	44.56	44.56	43.595	47273
1740008100	44.71	-0.31	-0.69	44.66	44.97	44.41	33965
1739921700	45.02	0.45	1.01	43.77	45.21	43.27	63809
1739576100	44.57	-0.15	-0.34	44.23	45.28	43.25	48658
1739489700	44.72	0.31	0.70	44.57	44.73	44.2901	38370
1739403300	44.41	-1.16	-2.55	45	45.01	44.4	50240
1739316900	45.57	0.75	1.67	44.6	45.57	44.6	64813
1739230500	44.82	-0.39	-0.85	45.36	45.7	44.79	72117
1738971300	45.205	-1.32	-2.83	46.41	46.52	44.9	72011
1738884900	46.52	0.72	1.57	45.91	46.62	45.75	53449
1738798500	45.8	0.24	0.53	45.89	45.89	45.17	55586
1738712100	45.56	1.15	2.59	44.23	45.58	44.05	62006
1738625700	44.41	-0.95	-2.09	43.94	45	43.76	62853
1738366500	45.36	-0.11	-0.24	45.68	46.115	45.135	102715
1738280100	45.47	-0.39	-0.85	46.01	46.45	45	80753
1738193700	45.86	0.43	0.95	45.43	46.485	45.21	76117
1738107300	45.43	0.99	2.23	44.88	45.58	43.355	135955
1738020900	44.44	0.64	1.46	43.8	44.94	43.41	81359
1737761700	43.8	0.04	0.09	43.32	44.105	43.1	48559
1737675300	43.76	0	0.00	43.76	43.76	43.76	0
1737588900	43.76	-1.04	-2.32	44.56	44.775	43.57	50442
1737502500	44.8	0.75	1.70	44.35	45.29	44.35	88730
1737156900	44.05	0.16	0.36	44.19	44.4	43.62	80812
1737070500	43.89	-0.21	-0.48	43.8	44.1	43.295	81680
1736984100	44.1	0.66	1.52	44.12	44.78	43.4101	73724
1736897700	43.44	1.31	3.11	42.43	43.61	42.43	80846
1736811300	42.13	0.62	1.49	41.02	42.17	41.02	99178

Camden National

Intesa Sanpaolo

China Sun Group High Tech (CE)

DJ Islamic Market Canada

Asian Niches Class Q

Kaiser Aluminum

FlexShares Global Upstre...

BNP Paribas Issuance

Monolithic Power Systems

ZAR vs Sterling

Signet Jewelers

BNP Paribas Issuance

Btp Valore Sc Mz30 Eur

BNP Paribas Issuance

iShares Short Treasury B...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관