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, 2023 28.42 28.68 27.43 27.62 70,353 -1.07(-3.72%)
May 30, 2023 29.06 29.25 28.56 28.69 40,531 -0.53(-1.83%)
May 26, 2023 28.61 29.98 28.26 29.22 60,952 +0.46(+1.59%)
May 25, 2023 28.83 29.09 28.47 28.76 35,802 -0.24(-0.84%)
May 24, 2023 29.74 29.74 28.91 29.01 39,493 -0.74(-2.49%)
May 23, 2023 29.41 30.62 29.41 29.74 58,316 +0.16(+0.54%)
May 22, 2023 29.15 29.68 28.76 29.59 41,039 +0.56(+1.93%)
May 19, 2023 29.92 29.92 28.91 29.02 66,468 -0.46(-1.56%)
May 18, 2023 29.51 29.86 28.95 29.48 46,110 -0.09(-0.32%)
May 17, 2023 28.08 29.59 28.08 29.58 54,739 +1.82(+6.54%)
May 16, 2023 27.78 28.20 27.57 27.76 39,931 +0.14(+0.51%)
May 15, 2023 27.51 28.19 27.24 27.62 60,667 +0.28(+1.03%)
May 12, 2023 28.01 28.03 27.11 27.34 49,114 -0.40(-1.45%)
May 11, 2023 27.55 28.36 27.36 27.74 42,078 -0.21(-0.74%)
May 10, 2023 28.05 28.05 27.53 27.95 40,733 +0.23(+0.84%)
May 09, 2023 27.33 27.75 27.04 27.71 33,438 +0.14(+0.51%)
May 08, 2023 28.67 28.73 27.30 27.57 51,398 -0.77(-2.71%)
May 05, 2023 27.72 28.50 27.37 28.34 53,687 +1.22(+4.49%)
May 04, 2023 27.77 28.07 26.42 27.12 80,818 -0.92(-3.27%)
May 03, 2023 28.68 29.55 27.95 28.04 62,575 -0.52(-1.84%)
May 02, 2023 29.30 29.55 28.17 28.57 62,381 -1.22(-4.09%)
May 01, 2023 29.98 30.22 29.51 29.78 52,443 -0.12(-0.41%)
Apr 28, 2023 29.87 30.32 29.71 29.90 59,917 +0.10(+0.35%)
Apr 27, 2023 29.38 29.97 29.38 29.80 41,947 +0.41(+1.40%)
Apr 26, 2023 30.03 31.09 29.10 29.39 44,067 -0.84(-2.79%)
Apr 25, 2023 30.72 30.97 30.01 30.23 40,369 -0.92(-2.94%)
Apr 24, 2023 31.20 31.63 30.95 31.15 29,970 -0.10(-0.33%)
Apr 21, 2023 31.27 31.45 31.01 31.25 34,732 -0.16(-0.51%)
Apr 20, 2023 31.34 31.93 31.08 31.41 27,679 -0.11(-0.36%)
Apr 19, 2023 30.91 31.89 30.65 31.52 43,654 +0.65(+2.09%)
Apr 18, 2023 31.83 31.83 30.70 30.88 40,021 -0.80(-2.54%)
Apr 17, 2023 31.31 31.88 31.02 31.68 43,581 +0.39(+1.26%)
Apr 14, 2023 32.41 32.48 31.14 31.29 38,313 -0.84(-2.62%)
Apr 13, 2023 31.83 32.26 31.79 32.13 30,257 +0.35(+1.09%)
Apr 12, 2023 32.14 32.33 31.66 31.79 38,356 -0.37(-1.15%)
Apr 11, 2023 32.30 32.55 32.03 32.15 33,778 -0.20(-0.63%)
Apr 10, 2023 32.49 33.12 32.16 32.36 52,689 -0.13(-0.40%)
Apr 06, 2023 32.56 33.04 32.41 32.49 45,302 -0.22(-0.68%)
Apr 05, 2023 32.24 32.73 32.17 32.71 48,440 +0.12(+0.37%)
Apr 04, 2023 32.87 32.87 31.90 32.59 47,356 -0.44(-1.34%)
Apr 03, 2023 33.46 33.69 32.84 33.03 92,480 -0.43(-1.27%)
Mar 31, 2023 32.89 33.61 32.57 33.46 109,218 +0.70(+2.14%)
Mar 30, 2023 34.11 34.98 32.38 32.76 79,388 -1.32(-3.88%)
Mar 29, 2023 34.94 34.96 33.69 34.08 51,201 -0.82(-2.36%)
Mar 28, 2023 34.71 35.05 34.36 34.90 52,169 +0.16(+0.45%)
Mar 27, 2023 35.19 35.29 34.68 34.74 41,091 +0.02(+0.05%)
Mar 24, 2023 33.66 34.79 33.31 34.73 43,550 +1.02(+3.02%)
Mar 23, 2023 34.65 34.65 33.43 33.71 36,708 -0.68(-1.99%)
Mar 22, 2023 35.95 36.13 34.39 34.39 76,023 -1.40(-3.90%)
Mar 21, 2023 35.06 36.07 35.06 35.79 81,615 +1.26(+3.64%)
Mar 20, 2023 34.91 35.46 34.49 34.53 108,212 -0.09(-0.27%)
Mar 17, 2023 34.49 34.76 33.33 34.62 165,449 -0.05(-0.13%)
Mar 16, 2023 33.02 35.21 32.85 34.67 57,887 +1.19(+3.56%)
Mar 15, 2023 32.11 33.65 32.00 33.48 73,891 +0.16(+0.47%)
Mar 14, 2023 35.05 35.73 32.98 33.32 102,486 -0.30(-0.88%)
Mar 13, 2023 34.80 35.13 32.93 33.62 108,045 -1.71(-4.84%)
Mar 10, 2023 35.58 36.38 34.39 35.33 66,783 -0.53(-1.47%)
Mar 09, 2023 37.11 37.11 35.73 35.85 57,664 -1.44(-3.87%)
Mar 08, 2023 37.01 37.44 36.54 37.30 59,988 +0.19(+0.52%)
Mar 07, 2023 37.47 37.47 36.90 37.10 29,460 -0.55(-1.45%)
Mar 06, 2023 38.22 38.41 37.52 37.65 50,780 -0.61(-1.60%)
Mar 03, 2023 37.92 38.36 37.92 38.26 25,709 +0.16(+0.41%)
Mar 02, 2023 38.04 38.25 37.72 38.10 29,803 -0.16(-0.41%)
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.