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, 2007 16.06 16.29 16.06 16.29 23,275 +0.26(+1.59%)
May 30, 2007 15.75 16.08 15.75 16.04 28,917 +0.13(+0.80%)
May 29, 2007 15.69 15.98 15.69 15.91 18,338 +0.26(+1.69%)
May 25, 2007 15.62 15.85 15.62 15.64 31,739 +0.09(+0.57%)
May 24, 2007 16.06 16.08 15.33 15.55 43,494 -0.54(-3.38%)
May 23, 2007 16.29 16.41 16.05 16.10 23,510 -0.19(-1.15%)
May 22, 2007 16.16 16.39 16.16 16.29 30,093 +0.09(+0.58%)
May 21, 2007 16.04 16.42 16.04 16.19 27,742 +0.09(+0.55%)
May 18, 2007 16.08 16.29 15.95 16.10 45,610 +0.03(+0.16%)
May 17, 2007 16.29 16.47 16.08 16.08 45,140 -0.23(-1.41%)
May 16, 2007 16.35 16.62 16.16 16.31 42,083 -0.05(-0.31%)
May 15, 2007 16.62 16.66 16.36 16.36 75,468 -0.23(-1.38%)
May 14, 2007 16.88 16.99 16.57 16.59 36,676 -0.33(-1.96%)
May 11, 2007 16.59 17.18 16.59 16.92 25,391 +0.39(+2.37%)
May 10, 2007 17.08 17.11 16.44 16.53 47,491 -0.64(-3.72%)
May 09, 2007 16.78 17.17 16.74 17.17 23,980 +0.30(+1.79%)
May 08, 2007 17.01 17.05 16.76 16.86 43,494 -0.17(-1.00%)
May 07, 2007 17.49 17.97 17.04 17.04 62,772 -0.53(-3.00%)
May 04, 2007 17.46 17.72 17.42 17.56 18,808 +0.17(+0.95%)
May 03, 2007 17.21 17.49 17.12 17.40 22,099 +0.24(+1.41%)
May 02, 2007 16.87 17.16 16.85 17.15 21,159 +0.23(+1.33%)
May 01, 2007 16.89 17.04 16.84 16.93 30,328 +0.08(+0.48%)
Apr 30, 2007 16.97 17.16 16.70 16.85 70,531 -0.17(-1.00%)
Apr 27, 2007 17.01 17.23 17.01 17.02 41,848 +0.00(+0.03%)
Apr 26, 2007 16.69 17.06 15.75 17.01 26,801 -0.05(-0.30%)
Apr 25, 2007 16.91 17.23 16.89 17.06 28,447 +0.23(+1.36%)
Apr 24, 2007 16.93 17.00 16.59 16.84 42,083 -0.25(-1.47%)
Apr 23, 2007 17.64 17.73 17.01 17.09 30,798 -0.66(-3.69%)
Apr 20, 2007 18.16 18.25 17.71 17.74 25,391 -0.20(-1.09%)
Apr 19, 2007 18.06 18.08 17.87 17.94 26,566 -0.32(-1.77%)
Apr 18, 2007 18.48 18.52 18.26 18.26 15,752 -0.37(-1.96%)
Apr 17, 2007 18.40 18.93 18.40 18.63 22,570 +0.21(+1.13%)
Apr 16, 2007 18.33 18.48 18.29 18.42 22,570 +0.17(+0.93%)
Apr 13, 2007 17.89 18.29 17.80 18.25 43,259 +0.35(+1.95%)
Apr 12, 2007 17.74 17.93 17.71 17.90 21,864 +0.08(+0.43%)
Apr 11, 2007 18.03 18.03 17.73 17.82 46,550 -0.20(-1.11%)
Apr 10, 2007 18.15 18.20 17.74 18.02 83,697 -0.16(-0.89%)
Apr 09, 2007 18.40 18.46 18.12 18.18 128,837 -0.17(-0.93%)
Apr 05, 2007 18.23 18.48 18.12 18.35 35,265 +0.15(+0.82%)
Apr 04, 2007 18.54 18.54 18.18 18.20 30,563 -0.44(-2.37%)
Apr 03, 2007 18.40 18.67 18.35 18.65 32,209 +0.29(+1.55%)
Apr 02, 2007 18.50 18.50 18.27 18.36 44,199 -0.10(-0.53%)
Mar 30, 2007 18.35 18.62 18.26 18.46 31,268 +0.16(+0.88%)
Mar 29, 2007 18.57 18.57 18.08 18.30 20,924 -0.18(-0.97%)
Mar 28, 2007 18.72 18.72 18.48 18.48 122,959 -0.30(-1.61%)
Mar 27, 2007 19.03 19.12 18.78 18.78 49,842 -0.32(-1.67%)
Mar 26, 2007 18.95 19.10 18.68 19.10 124,605 +0.08(+0.42%)
Mar 23, 2007 19.31 19.31 18.95 19.02 26,096 -0.34(-1.74%)
Mar 22, 2007 19.60 19.65 19.28 19.35 26,801 -0.22(-1.11%)
Mar 21, 2007 19.00 19.62 18.95 19.57 47,491 +0.57(+3.00%)
Mar 20, 2007 18.42 19.04 18.42 19.00 25,391 +0.54(+2.95%)
Mar 19, 2007 18.37 18.66 18.34 18.46 34,325 +0.17(+0.91%)
Mar 16, 2007 18.72 18.72 18.20 18.29 90,280 -0.43(-2.27%)
Mar 15, 2007 18.72 18.97 18.66 18.72 55,249 +0.04(+0.23%)
Mar 14, 2007 18.18 18.69 18.09 18.67 26,566 +0.46(+2.50%)
Mar 13, 2007 19.00 18.87 18.22 18.22 56,189 -0.78(-4.12%)
Mar 12, 2007 18.58 19.07 18.48 19.00 21,394 +0.46(+2.50%)
Mar 09, 2007 18.49 18.65 18.32 18.54 31,974 +0.20(+1.09%)
Mar 08, 2007 18.21 18.52 18.16 18.34 35,030 +0.21(+1.17%)
Mar 07, 2007 18.49 18.57 18.03 18.12 84,872 -0.42(-2.27%)
Mar 06, 2007 18.26 18.67 18.19 18.54 46,785 +0.38(+2.11%)
Mar 05, 2007 18.15 18.46 17.97 18.16 77,349 -0.20(-1.09%)
Mar 02, 2007 18.84 18.94 18.36 18.36 92,631 -0.51(-2.70%)
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.