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, 2020 28.83 30.16 27.55 28.14 66,498 -1.07(-3.65%)
May 28, 2020 30.57 30.72 29.18 29.21 119,670 -0.82(-2.74%)
May 27, 2020 28.80 30.34 28.40 30.03 75,331 +2.36(+8.52%)
May 26, 2020 27.21 27.93 27.13 27.67 73,551 +1.64(+6.28%)
May 22, 2020 26.15 27.03 25.34 26.04 63,042 +0.11(+0.42%)
May 21, 2020 25.94 26.25 25.81 25.93 55,339 -0.06(-0.23%)
May 20, 2020 24.43 26.25 24.43 25.99 58,588 +1.95(+8.10%)
May 19, 2020 25.47 25.47 24.04 24.04 67,022 -1.51(-5.91%)
May 18, 2020 24.31 25.80 24.31 25.55 101,848 +2.06(+8.79%)
May 15, 2020 23.10 23.84 22.65 23.49 53,628 +0.34(+1.49%)
May 14, 2020 22.77 23.26 21.59 23.14 148,878 +0.12(+0.51%)
May 13, 2020 23.50 23.55 22.36 23.03 73,643 -0.58(-2.45%)
May 12, 2020 25.05 25.05 23.58 23.60 62,408 -1.33(-5.32%)
May 11, 2020 25.76 25.79 24.62 24.93 78,083 -1.38(-5.23%)
May 08, 2020 25.55 26.40 25.18 26.31 44,213 +1.07(+4.26%)
May 07, 2020 25.34 25.89 25.04 25.23 56,682 +0.30(+1.21%)
May 06, 2020 25.70 25.83 24.72 24.93 72,767 -0.69(-2.69%)
May 05, 2020 26.89 27.23 25.51 25.62 48,521 -1.07(-4.02%)
May 04, 2020 26.89 27.04 25.98 26.69 57,384 -0.68(-2.48%)
May 01, 2020 27.41 27.59 26.61 27.37 79,012 -0.11(-0.40%)
Apr 30, 2020 29.37 29.39 27.48 27.48 84,177 -2.16(-7.30%)
Apr 29, 2020 28.10 30.27 27.50 29.65 111,472 +2.78(+10.34%)
Apr 28, 2020 27.15 27.47 26.14 26.87 69,412 +1.21(+4.71%)
Apr 27, 2020 24.37 26.15 24.35 25.66 83,875 +1.67(+6.96%)
Apr 24, 2020 23.80 24.17 23.02 23.99 35,275 +0.27(+1.13%)
Apr 23, 2020 23.42 24.38 23.34 23.72 59,510 +0.30(+1.29%)
Apr 22, 2020 24.08 24.11 23.17 23.42 37,277 -0.08(-0.36%)
Apr 21, 2020 23.03 23.88 22.51 23.50 67,864 +0.25(+1.08%)
Apr 20, 2020 23.22 24.21 23.04 23.25 82,372 -0.54(-2.26%)
Apr 17, 2020 23.29 23.99 22.98 23.79 140,267 +1.19(+5.27%)
Apr 16, 2020 23.37 23.37 21.82 22.60 103,368 -0.91(-3.86%)
Apr 15, 2020 24.47 24.47 23.36 23.50 76,347 -1.55(-6.20%)
Apr 14, 2020 26.52 26.52 24.80 25.06 88,283 -1.09(-4.17%)
Apr 13, 2020 27.01 27.01 25.63 26.15 58,030 -1.07(-3.94%)
Apr 09, 2020 25.75 27.22 25.69 27.22 99,238 +2.09(+8.33%)
Apr 08, 2020 25.11 25.54 24.55 25.13 65,002 +0.38(+1.54%)
Apr 07, 2020 24.94 25.98 24.05 24.74 96,632 -0.20(-0.80%)
Apr 06, 2020 24.40 25.04 23.86 24.94 106,769 +1.44(+6.15%)
Apr 03, 2020 24.22 24.78 23.03 23.50 53,352 -1.05(-4.29%)
Apr 02, 2020 23.98 24.92 23.64 24.55 80,986 +0.25(+1.02%)
Apr 01, 2020 25.74 25.74 23.99 24.30 81,935 -1.81(-6.93%)
Mar 31, 2020 24.69 26.25 24.40 26.11 106,055 +1.20(+4.83%)
Mar 30, 2020 24.51 25.46 24.22 24.91 76,032 +0.63(+2.60%)
Mar 27, 2020 25.30 25.86 24.14 24.28 107,187 -2.29(-8.63%)
Mar 26, 2020 24.18 27.01 24.18 26.57 73,280 +2.54(+10.57%)
Mar 25, 2020 24.91 25.20 23.74 24.03 89,357 -0.99(-3.95%)
Mar 24, 2020 26.41 26.62 24.74 25.02 121,661 -0.36(-1.41%)
Mar 23, 2020 27.51 27.65 24.43 25.37 80,623 -1.97(-7.20%)
Mar 20, 2020 28.66 30.67 27.31 27.34 187,759 -1.71(-5.89%)
Mar 19, 2020 25.17 29.53 25.17 29.05 106,680 +3.71(+14.65%)
Mar 18, 2020 26.89 27.31 24.83 25.34 102,939 -3.26(-11.41%)
Mar 17, 2020 25.52 28.63 25.01 28.60 123,216 +3.32(+13.14%)
Mar 16, 2020 25.11 27.45 24.84 25.28 92,330 -3.06(-10.81%)
Mar 13, 2020 26.79 28.36 25.90 28.35 121,158 +2.72(+10.59%)
Mar 12, 2020 26.88 28.21 25.51 25.63 96,676 -2.68(-9.47%)
Mar 11, 2020 28.62 29.20 28.19 28.31 91,904 -1.15(-3.92%)
Mar 10, 2020 29.97 30.28 29.06 29.47 98,613 +0.36(+1.23%)
Mar 09, 2020 30.70 31.61 28.99 29.11 56,563 -3.53(-10.81%)
Mar 06, 2020 32.41 33.31 31.81 32.64 70,575 -1.03(-3.06%)
Mar 05, 2020 34.37 34.38 33.01 33.67 72,981 -1.20(-3.45%)
Mar 04, 2020 35.20 35.20 34.31 34.87 92,863 +0.10(+0.29%)
Mar 03, 2020 35.77 35.82 34.62 34.77 151,987 -1.24(-3.44%)
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.