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 29, 2009 13.59 14.29 13.22 14.18 264,012 +0.69(+5.08%)
May 28, 2009 13.32 13.58 13.02 13.49 78,955 +0.26(+1.93%)
May 27, 2009 12.98 13.82 12.62 13.23 88,415 -0.03(-0.20%)
May 26, 2009 11.97 13.30 11.70 13.26 99,173 +1.21(+10.01%)
May 22, 2009 11.85 12.14 11.48 12.05 24,511 +0.27(+2.28%)
May 21, 2009 11.74 12.00 11.43 11.79 54,201 -0.13(-1.13%)
May 20, 2009 12.07 12.51 11.68 11.92 84,468 -0.06(-0.47%)
May 19, 2009 11.62 12.15 11.45 11.98 40,530 -0.16(-1.29%)
May 18, 2009 11.43 12.15 11.21 12.13 34,532 +0.88(+7.83%)
May 15, 2009 11.43 11.62 10.89 11.25 72,389 -0.39(-3.39%)
May 14, 2009 10.99 11.86 10.99 11.65 41,733 +0.76(+6.98%)
May 13, 2009 11.03 11.23 10.88 10.89 39,406 -0.32(-2.86%)
May 12, 2009 11.54 11.54 11.00 11.21 25,500 -0.28(-2.46%)
May 11, 2009 11.46 11.76 11.32 11.49 37,597 -0.29(-2.47%)
May 08, 2009 11.09 11.78 11.05 11.78 37,949 +0.99(+9.21%)
May 07, 2009 11.89 12.13 10.70 10.79 89,602 -0.97(-8.23%)
May 06, 2009 12.66 12.66 11.50 11.75 42,718 -0.72(-5.74%)
May 05, 2009 12.67 12.80 12.04 12.47 35,320 -0.34(-2.64%)
May 04, 2009 12.47 12.82 11.83 12.81 26,525 +0.64(+5.28%)
May 01, 2009 12.61 13.10 12.07 12.17 22,965 -0.42(-3.31%)
Apr 30, 2009 12.70 13.30 12.35 12.58 60,753 -0.12(-0.92%)
Apr 29, 2009 11.26 12.72 11.26 12.70 42,045 +0.88(+7.41%)
Apr 28, 2009 11.82 12.06 11.53 11.82 20,805 +0.24(+2.06%)
Apr 27, 2009 11.39 12.09 11.39 11.59 34,439 -0.15(-1.26%)
Apr 24, 2009 11.61 12.02 11.19 11.73 24,401 +0.40(+3.56%)
Apr 23, 2009 11.34 11.72 11.06 11.33 41,231 -0.03(-0.31%)
Apr 22, 2009 10.87 11.74 10.87 11.36 41,869 +0.25(+2.22%)
Apr 21, 2009 10.44 11.22 10.20 11.12 57,861 +0.86(+8.42%)
Apr 20, 2009 11.49 11.51 10.12 10.25 61,744 -1.61(-13.57%)
Apr 17, 2009 12.28 12.28 11.59 11.86 79,580 -0.46(-3.73%)
Apr 16, 2009 11.43 12.61 11.21 12.32 65,312 +0.72(+6.21%)
Apr 15, 2009 11.24 11.60 11.22 11.60 12,507 +0.46(+4.13%)
Apr 14, 2009 11.24 11.93 11.13 11.14 42,932 -0.35(-3.02%)
Apr 13, 2009 11.29 11.67 10.94 11.49 67,948 +0.06(+0.56%)
Apr 09, 2009 10.76 11.78 10.53 11.43 78,650 +0.92(+8.74%)
Apr 08, 2009 10.25 10.56 9.870 10.51 81,468 +0.32(+3.13%)
Apr 07, 2009 10.02 10.97 10.02 10.19 43,099 +0.03(+0.25%)
Apr 06, 2009 10.44 10.44 9.900 10.16 14,325 -0.42(-3.99%)
Apr 03, 2009 11.02 11.40 10.29 10.59 44,539 -0.41(-3.73%)
Apr 02, 2009 10.72 12.02 9.465 11.00 76,656 +0.54(+5.15%)
Apr 01, 2009 10.26 10.77 9.327 10.46 20,687 +0.60(+6.13%)
Mar 31, 2009 9.874 10.43 9.745 9.853 15,111 +0.15(+1.56%)
Mar 30, 2009 9.792 10.48 9.232 9.702 26,436 -1.93(-16.57%)
Mar 26, 2009 10.42 11.63 10.41 11.63 63,262 +1.41(+13.80%)
Mar 25, 2009 10.07 10.39 9.482 10.22 38,987 +0.28(+2.82%)
Mar 24, 2009 10.34 10.65 9.922 9.939 34,122 -0.62(-5.84%)
Mar 23, 2009 10.26 10.73 9.801 10.56 49,625 +1.03(+10.77%)
Mar 20, 2009 10.23 10.23 8.882 9.529 96,663 -0.58(-5.72%)
Mar 19, 2009 10.68 10.77 10.03 10.11 43,231 -0.43(-4.09%)
Mar 18, 2009 9.374 10.81 9.046 10.54 52,102 +1.14(+12.11%)
Mar 17, 2009 8.628 9.434 8.572 9.400 30,863 +1.06(+12.72%)
Mar 16, 2009 9.430 9.430 8.074 8.339 28,043 -0.19(-2.18%)
Mar 13, 2009 9.171 9.171 8.089 8.525 26,710 -0.38(-4.31%)
Mar 12, 2009 7.697 9.141 7.697 8.908 43,820 +1.19(+15.42%)
Mar 11, 2009 7.843 8.624 7.589 7.718 55,811 -0.04(-0.56%)
Mar 10, 2009 6.890 7.761 6.890 7.761 40,710 +1.05(+15.68%)
Mar 09, 2009 6.718 7.649 6.183 6.709 54,616 -0.23(-3.35%)
Mar 06, 2009 7.162 7.485 6.422 6.942 66,722 -0.10(-1.41%)
Mar 05, 2009 8.063 8.619 6.959 7.041 42,141 -1.41(-16.68%)
Mar 04, 2009 8.287 8.719 7.352 8.451 50,094 -0.59(-6.49%)
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.