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 (%)
Sep 30, 2002 10.83 11.06 10.83 11.06 3,996 +0.14(+1.32%)
Sep 27, 2002 11.27 11.27 10.91 10.91 9,169 -0.46(-4.07%)
Sep 26, 2002 10.93 11.38 10.89 11.38 164,573 +0.52(+4.82%)
Sep 25, 2002 10.21 10.85 10.21 10.85 13,165 +0.66(+6.51%)
Sep 24, 2002 9.736 10.20 9.736 10.19 12,695 +0.45(+4.63%)
Sep 23, 2002 9.889 9.889 9.655 9.740 19,513 -0.09(-0.87%)
Sep 20, 2002 10.01 10.02 9.825 9.825 26,801 -0.15(-1.49%)
Sep 19, 2002 10.08 10.23 9.953 9.974 50,312 -0.19(-1.88%)
Sep 18, 2002 10.12 10.17 10.10 10.17 3,996 +0.02(+0.21%)
Sep 17, 2002 10.23 10.37 10.10 10.14 35,030 -0.15(-1.45%)
Sep 16, 2002 10.42 10.46 10.29 10.29 5,172 -0.13(-1.22%)
Sep 13, 2002 10.19 10.42 10.09 10.42 8,698 +0.32(+3.16%)
Sep 12, 2002 10.48 10.48 10.10 10.10 5,642 -0.28(-2.70%)
Sep 11, 2002 10.67 10.67 10.38 10.38 4,231 -0.21(-1.97%)
Sep 10, 2002 10.64 10.70 10.51 10.59 7,993 -0.15(-1.39%)
Sep 09, 2002 10.70 11.02 10.68 10.74 26,096 -0.02(-0.20%)
Sep 06, 2002 10.46 10.76 10.46 10.76 23,980 +0.38(+3.69%)
Sep 05, 2002 10.59 10.60 10.38 10.38 11,049 -0.15(-1.41%)
Sep 04, 2002 10.23 10.53 10.23 10.53 7,758 +0.30(+2.91%)
Sep 03, 2002 10.48 10.48 10.23 10.23 15,987 -0.30(-2.83%)
Aug 30, 2002 10.63 10.68 10.48 10.53 11,755 -0.11(-1.00%)
Aug 29, 2002 10.34 10.68 10.34 10.63 32,679 +0.37(+3.65%)
Aug 28, 2002 10.46 10.46 10.26 10.26 14,576 -0.12(-1.15%)
Aug 27, 2002 10.55 10.59 10.38 10.38 13,871 -0.26(-2.40%)
Aug 26, 2002 10.55 10.63 10.48 10.63 14,106 +0.17(+1.63%)
Aug 23, 2002 10.63 10.63 10.46 10.46 658,292 -0.26(-2.38%)
Aug 22, 2002 10.68 10.76 10.63 10.72 7,523 +0.04(+0.40%)
Aug 21, 2002 10.46 10.68 10.42 10.68 26,801 +0.30(+2.87%)
Aug 20, 2002 10.61 10.61 10.38 10.38 6,582 -0.25(-2.32%)
Aug 16, 2002 10.59 10.63 10.53 10.63 10,814 -0.01(-0.08%)
Aug 15, 2002 10.61 10.63 10.57 10.63 23,745 +0.03(+0.24%)
Aug 14, 2002 10.08 10.61 10.08 10.61 10,579 +0.51(+5.01%)
Aug 13, 2002 10.04 10.12 10.04 10.10 16,927 +0.06(+0.64%)
Aug 12, 2002 9.634 10.04 9.634 10.04 5,407 +0.43(+4.42%)
Aug 07, 2002 9.868 9.868 9.570 9.613 15,281 -0.15(-1.53%)
Aug 06, 2002 9.783 9.868 9.655 9.762 13,871 +0.04(+0.44%)
Aug 05, 2002 9.906 9.906 9.655 9.719 12,460 -0.14(-1.47%)
Aug 02, 2002 9.953 9.974 9.864 9.864 9,169 -0.15(-1.53%)
Aug 01, 2002 10.12 10.12 9.953 10.02 23,745 -0.30(-2.89%)
Jul 31, 2002 10.61 10.61 10.23 10.31 10,109 -0.26(-2.41%)
Jul 30, 2002 10.59 10.63 10.42 10.57 15,752 -0.08(-0.80%)
Jul 29, 2002 10.68 10.68 10.56 10.65 17,632 -0.02(-0.20%)
Jul 26, 2002 10.63 10.68 10.45 10.68 10,344 +0.06(+0.60%)
Jul 25, 2002 10.51 10.63 10.46 10.61 17,867 +0.19(+1.84%)
Jul 24, 2002 10.26 10.42 10.04 10.42 66,534 +0.06(+0.53%)
Jul 23, 2002 10.65 10.65 10.34 10.37 36,911 -0.37(-3.41%)
Jul 22, 2002 10.74 10.76 10.68 10.73 23,040 -0.10(-0.90%)
Jul 19, 2002 10.95 11.00 10.82 10.83 52,193 -0.61(-5.35%)
Jul 17, 2002 11.31 11.44 11.06 11.44 29,152 +0.06(+0.56%)
Jul 12, 2002 11.54 11.54 11.38 11.38 3,291 -0.17(-1.44%)
Jul 11, 2002 11.46 11.54 11.42 11.54 26,566 +0.06(+0.52%)
Jul 10, 2002 11.55 11.55 11.38 11.48 22,570 -0.15(-1.28%)
Jul 09, 2002 11.68 11.68 11.61 11.63 23,040 -0.04(-0.36%)
Jul 08, 2002 11.76 11.76 11.63 11.68 14,341 -0.08(-0.69%)
Jul 05, 2002 11.91 11.91 11.75 11.76 3,761 -0.10(-0.83%)
Jul 04, 2002 11.70 11.85 11.59 11.85 12,225 +0.00(+0.00%)
Jul 03, 2002 11.70 11.85 11.59 11.85 12,225 +0.16(+1.35%)
Jul 02, 2002 11.65 11.95 11.06 11.70 35,500 -0.02(-0.18%)
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.