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, 2019 33.77 34.59 33.74 34.44 57,802 +0.11(+0.33%)
May 30, 2019 34.96 35.04 33.76 34.32 80,435 -0.68(-1.95%)
May 29, 2019 35.04 35.22 34.67 35.00 40,389 -0.19(-0.53%)
May 28, 2019 35.40 35.52 34.97 35.19 38,980 -0.32(-0.89%)
May 24, 2019 35.52 36.10 35.22 35.51 22,014 +0.28(+0.81%)
May 23, 2019 35.65 35.74 35.01 35.22 29,577 -0.77(-2.15%)
May 22, 2019 35.93 36.21 35.69 36.00 31,414 -0.02(-0.05%)
May 21, 2019 35.83 36.01 35.70 36.01 37,387 +0.33(+0.91%)
May 20, 2019 35.55 36.06 35.52 35.69 30,395 +0.06(+0.16%)
May 17, 2019 35.85 36.30 35.57 35.63 35,050 -0.49(-1.35%)
May 16, 2019 35.82 36.42 35.82 36.12 24,355 +0.38(+1.07%)
May 15, 2019 36.20 36.20 35.69 35.74 24,817 -0.78(-2.14%)
May 14, 2019 36.10 36.75 34.65 36.52 25,441 +0.63(+1.77%)
May 13, 2019 36.84 36.94 35.81 35.88 35,535 -1.32(-3.54%)
May 10, 2019 36.66 37.35 36.66 37.20 24,474 +0.02(+0.04%)
May 09, 2019 36.91 37.24 36.45 37.18 23,097 +0.10(+0.26%)
May 08, 2019 37.40 37.57 37.09 37.09 28,767 -0.27(-0.72%)
May 07, 2019 38.09 38.20 36.95 37.35 35,359 -0.82(-2.15%)
May 06, 2019 37.43 38.42 37.43 38.18 54,482 +0.41(+1.10%)
May 03, 2019 37.17 38.21 37.16 37.76 55,589 +0.89(+2.40%)
May 02, 2019 36.58 37.35 36.50 36.87 56,296 +0.53(+1.45%)
May 01, 2019 35.78 37.05 35.78 36.35 44,898 +0.59(+1.64%)
Apr 30, 2019 37.20 37.20 34.95 35.76 69,009 +0.05(+0.14%)
Apr 29, 2019 35.09 35.71 35.05 35.71 22,089 +0.77(+2.21%)
Apr 26, 2019 34.77 35.55 33.36 34.94 41,077 +0.21(+0.61%)
Apr 25, 2019 35.03 35.03 34.45 34.73 47,704 -0.31(-0.88%)
Apr 24, 2019 34.67 35.17 34.39 35.04 41,611 +0.46(+1.34%)
Apr 23, 2019 34.13 34.69 34.06 34.57 48,574 +0.59(+1.75%)
Apr 22, 2019 34.77 34.94 33.80 33.98 45,777 -0.70(-2.02%)
Apr 18, 2019 34.78 35.15 34.44 34.68 13,897 -0.27(-0.77%)
Apr 17, 2019 34.84 35.13 34.29 34.95 30,860 +0.21(+0.61%)
Apr 16, 2019 34.59 34.85 34.10 34.74 23,770 +0.20(+0.59%)
Apr 15, 2019 34.83 34.83 34.48 34.53 34,863 -0.30(-0.86%)
Apr 12, 2019 34.78 35.03 34.15 34.83 28,409 +0.33(+0.94%)
Apr 11, 2019 34.46 34.73 34.15 34.51 28,297 +0.06(+0.16%)
Apr 10, 2019 34.20 34.60 34.02 34.45 31,045 +0.40(+1.16%)
Apr 09, 2019 34.58 34.58 33.55 34.06 35,776 -0.70(-2.02%)
Apr 08, 2019 34.72 34.82 34.44 34.76 24,625 -0.06(-0.19%)
Apr 05, 2019 34.61 34.94 34.21 34.82 33,192 +0.22(+0.63%)
Apr 04, 2019 34.27 34.69 34.27 34.61 16,595 +0.34(+0.99%)
Apr 03, 2019 34.49 34.49 33.94 34.27 24,085 -0.16(-0.47%)
Apr 02, 2019 34.40 34.44 34.02 34.43 28,649 +0.00(+0.00%)
Apr 01, 2019 33.97 34.44 33.93 34.43 59,624 +0.74(+2.21%)
Mar 29, 2019 34.27 34.59 33.67 33.68 85,335 -0.59(-1.72%)
Mar 28, 2019 33.75 34.35 33.15 34.27 37,473 +0.49(+1.46%)
Mar 27, 2019 33.60 33.93 33.05 33.78 47,184 +0.03(+0.10%)
Mar 26, 2019 32.54 33.84 32.30 33.75 47,636 +1.18(+3.62%)
Mar 25, 2019 31.62 32.64 31.23 32.57 67,037 +1.00(+3.17%)
Mar 22, 2019 33.17 33.17 31.55 31.57 73,197 -1.86(-5.56%)
Mar 21, 2019 33.92 34.23 33.37 33.43 51,753 -0.73(-2.15%)
Mar 20, 2019 34.23 34.60 33.94 34.16 68,901 -0.08(-0.24%)
Mar 19, 2019 35.40 35.43 34.11 34.24 39,701 -1.16(-3.28%)
Mar 18, 2019 34.98 35.58 34.97 35.40 36,134 +0.48(+1.36%)
Mar 15, 2019 35.24 35.55 34.88 34.93 122,863 -0.31(-0.87%)
Mar 14, 2019 35.33 35.41 34.93 35.23 29,686 -0.10(-0.30%)
Mar 13, 2019 35.23 35.49 35.21 35.34 18,139 +0.10(+0.30%)
Mar 12, 2019 35.54 35.54 35.07 35.23 20,599 -0.26(-0.73%)
Mar 11, 2019 35.06 35.49 34.83 35.49 17,212 +0.54(+1.55%)
Mar 08, 2019 34.65 35.22 34.65 34.95 38,890 +0.19(+0.53%)
Mar 07, 2019 35.57 35.57 34.71 34.77 33,334 -0.84(-2.36%)
Mar 06, 2019 36.19 36.61 35.51 35.61 77,500 -0.57(-1.58%)
Mar 05, 2019 36.40 36.61 36.16 36.18 30,455 -0.23(-0.64%)
Mar 04, 2019 36.43 36.62 35.93 36.41 38,246 -0.01(-0.02%)
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.