Skip to main content

Camden Natl Corp (NQ: CAC )

41.95 -0.47 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 14.73 14.80 14.53 14.64 18,103 +0.00(+0.00%)
May 27, 2005 14.36 14.66 14.36 14.64 4,231 +0.31(+2.14%)
May 26, 2005 14.11 14.38 14.11 14.34 5,642 +0.26(+1.81%)
May 25, 2005 14.12 14.29 14.05 14.08 12,695 -0.06(-0.39%)
May 24, 2005 13.99 14.21 13.99 14.14 5,877 +0.06(+0.42%)
May 23, 2005 14.12 14.25 14.01 14.08 11,520 +0.06(+0.46%)
May 20, 2005 14.21 14.21 13.93 14.02 13,165 -0.15(-1.05%)
May 19, 2005 13.74 14.21 13.74 14.16 15,516 +0.38(+2.78%)
May 18, 2005 13.31 13.82 13.28 13.78 33,149 +0.57(+4.28%)
May 17, 2005 12.85 13.22 12.80 13.22 19,513 +0.11(+0.88%)
May 16, 2005 12.99 13.19 12.99 13.10 12,225 +0.09(+0.65%)
May 13, 2005 13.36 13.42 12.76 13.02 14,811 -0.38(-2.86%)
May 12, 2005 13.50 13.63 13.20 13.40 11,285 -0.06(-0.47%)
May 11, 2005 13.36 13.53 13.10 13.46 13,871 +0.06(+0.48%)
May 10, 2005 13.45 13.45 13.10 13.40 13,636 -0.09(-0.66%)
May 09, 2005 13.44 13.53 13.40 13.49 10,109 +0.00(+0.03%)
May 06, 2005 13.57 13.61 13.46 13.48 13,165 -0.04(-0.31%)
May 05, 2005 13.50 13.65 13.44 13.53 15,987 -0.04(-0.31%)
May 04, 2005 13.18 13.57 13.18 13.57 13,400 +0.48(+3.64%)
May 03, 2005 13.33 13.35 12.76 13.09 29,858 -0.17(-1.28%)
May 02, 2005 13.87 13.90 13.15 13.26 31,033 -0.57(-4.09%)
Apr 29, 2005 14.19 14.19 13.83 13.83 20,689 -0.39(-2.72%)
Apr 28, 2005 14.39 14.39 14.21 14.21 8,463 -0.14(-0.95%)
Apr 27, 2005 14.44 14.69 14.35 14.35 3,761 -0.11(-0.76%)
Apr 26, 2005 14.78 14.92 14.46 14.46 10,579 -0.28(-1.90%)
Apr 25, 2005 14.84 14.84 14.74 14.74 7,523 -0.06(-0.40%)
Apr 22, 2005 14.19 14.80 14.14 14.80 28,917 +0.66(+4.66%)
Apr 21, 2005 13.99 14.32 13.93 14.14 15,281 +0.19(+1.37%)
Apr 20, 2005 14.08 14.08 13.95 13.95 14,341 -0.16(-1.15%)
Apr 19, 2005 14.04 14.12 14.02 14.11 13,871 +0.04(+0.27%)
Apr 18, 2005 14.09 14.14 14.04 14.07 9,404 -0.06(-0.39%)
Apr 15, 2005 14.04 14.23 14.01 14.13 23,040 +0.09(+0.61%)
Apr 14, 2005 14.19 14.23 14.04 14.04 12,460 -0.16(-1.11%)
Apr 13, 2005 14.36 14.36 14.20 14.20 10,109 -0.34(-2.37%)
Apr 12, 2005 14.31 14.55 14.26 14.55 7,993 +0.19(+1.33%)
Apr 11, 2005 14.46 14.46 14.31 14.36 19,043 -0.15(-1.03%)
Apr 08, 2005 14.58 14.61 14.50 14.50 10,109 -0.04(-0.29%)
Apr 07, 2005 14.53 14.55 14.50 14.55 1,175 +0.04(+0.29%)
Apr 06, 2005 14.40 14.54 14.40 14.50 23,275 +0.15(+1.04%)
Apr 05, 2005 14.47 14.47 14.31 14.36 13,165 -0.15(-1.06%)
Apr 04, 2005 14.72 14.72 14.50 14.51 8,933 -0.26(-1.73%)
Apr 01, 2005 15.08 15.09 14.76 14.76 23,275 -0.27(-1.81%)
Mar 31, 2005 15.23 15.23 14.95 15.04 14,811 -0.23(-1.53%)
Mar 30, 2005 15.44 15.44 15.27 15.27 5,642 -0.17(-1.13%)
Mar 29, 2005 15.54 15.61 15.44 15.44 11,755 -0.03(-0.16%)
Mar 28, 2005 15.37 15.47 15.35 15.47 9,874 +0.07(+0.44%)
Mar 24, 2005 15.32 15.45 15.31 15.40 5,407 -0.13(-0.85%)
Mar 23, 2005 15.62 15.64 15.44 15.53 31,504 -0.13(-0.81%)
Mar 22, 2005 15.73 15.74 15.66 15.66 17,632 +0.00(+0.03%)
Mar 21, 2005 15.46 15.70 15.46 15.66 10,344 +0.15(+0.96%)
Mar 18, 2005 15.57 15.57 15.50 15.51 62,067 +0.02(+0.14%)
Mar 17, 2005 15.49 15.50 15.49 15.49 5,172 +0.04(+0.25%)
Mar 16, 2005 15.53 15.53 15.45 15.45 2,586 -0.12(-0.79%)
Mar 15, 2005 15.59 15.59 15.53 15.57 23,275 +0.07(+0.44%)
Mar 14, 2005 15.47 15.50 15.42 15.50 19,278 +0.03(+0.19%)
Mar 11, 2005 15.40 15.47 15.38 15.47 4,466 +0.07(+0.47%)
Mar 10, 2005 15.40 15.47 15.40 15.40 10,579 +0.00(+0.03%)
Mar 09, 2005 15.42 15.50 15.38 15.40 11,049 -0.02(-0.14%)
Mar 08, 2005 15.53 15.53 15.42 15.42 8,933 -0.16(-1.04%)
Mar 07, 2005 15.42 15.58 15.42 15.58 12,460 +0.07(+0.44%)
Mar 04, 2005 15.25 15.51 15.25 15.51 13,636 +0.31(+2.01%)
Mar 03, 2005 15.28 15.28 15.10 15.21 7,288 -0.07(-0.47%)
Mar 02, 2005 15.14 15.29 15.14 15.28 5,172 +0.09(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.