Skip to main content

Camden Natl Corp (NQ: CAC )

39.87 +0.47 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 32.66 33.44 32.26 32.43 39,488 -0.70(-2.11%)
Jan 28, 2021 32.71 33.54 32.34 33.13 58,408 +1.08(+3.37%)
Jan 27, 2021 33.71 33.81 32.02 32.05 96,567 -0.37(-1.15%)
Jan 26, 2021 33.53 33.53 32.42 32.42 41,337 +0.20(+0.62%)
Jan 25, 2021 32.72 32.72 31.73 32.22 46,620 -0.89(-2.69%)
Jan 22, 2021 32.31 33.24 32.10 33.11 43,426 +0.34(+1.03%)
Jan 21, 2021 33.03 33.32 32.06 32.77 71,055 -0.03(-0.08%)
Jan 20, 2021 33.17 33.33 32.59 32.80 56,705 -0.39(-1.17%)
Jan 19, 2021 33.35 33.35 32.62 33.19 46,263 -0.09(-0.26%)
Jan 15, 2021 33.05 33.27 32.70 33.27 24,318 -0.35(-1.03%)
Jan 14, 2021 33.19 33.69 32.96 33.62 29,942 +0.48(+1.46%)
Jan 13, 2021 33.38 33.40 32.43 33.13 35,271 -0.45(-1.33%)
Jan 12, 2021 33.09 33.94 33.05 33.58 28,875 +0.71(+2.16%)
Jan 11, 2021 32.70 33.49 32.28 32.87 48,307 -0.23(-0.70%)
Jan 08, 2021 33.30 34.22 32.25 33.10 81,993 -0.18(-0.54%)
Jan 07, 2021 34.15 34.15 32.73 33.28 44,593 -0.52(-1.55%)
Jan 06, 2021 31.76 34.25 31.73 33.80 112,844 +2.79(+9.00%)
Jan 05, 2021 31.00 31.67 30.89 31.01 45,413 +0.22(+0.72%)
Jan 04, 2021 30.95 31.20 30.45 30.79 102,284 +0.15(+0.50%)
Dec 31, 2020 30.63 30.63 30.63 23,212 +0.23(+0.76%)
Dec 30, 2020 30.07 30.52 29.97 30.40 23,212 +0.45(+1.52%)
Dec 29, 2020 30.45 30.63 29.78 29.95 35,570 -0.50(-1.63%)
Dec 28, 2020 30.27 30.87 30.27 30.45 26,895 +0.21(+0.68%)
Dec 24, 2020 30.56 30.57 29.93 30.24 11,913 -0.12(-0.39%)
Dec 23, 2020 29.97 30.39 29.92 30.36 27,960 +0.59(+1.98%)
Dec 22, 2020 30.01 30.01 29.65 29.77 24,276 -0.36(-1.19%)
Dec 21, 2020 30.31 30.67 29.68 30.13 51,693 -0.25(-0.82%)
Dec 18, 2020 31.64 31.64 30.28 30.38 156,627 -1.13(-3.59%)
Dec 17, 2020 31.75 31.75 31.05 31.51 44,138 -0.07(-0.22%)
Dec 16, 2020 31.87 31.87 31.28 31.58 35,116 -0.04(-0.14%)
Dec 15, 2020 30.98 31.91 30.88 31.62 42,602 +0.79(+2.55%)
Dec 14, 2020 31.40 31.40 30.76 30.83 39,140 -0.22(-0.72%)
Dec 11, 2020 31.00 31.43 30.92 31.05 28,499 -0.27(-0.87%)
Dec 10, 2020 31.33 31.45 31.13 31.33 20,087 -0.17(-0.54%)
Dec 09, 2020 31.64 31.82 31.09 31.50 59,962 +0.21(+0.68%)
Dec 08, 2020 30.92 31.30 30.80 31.28 38,813 +0.07(+0.22%)
Dec 07, 2020 31.01 31.35 30.91 31.22 27,300 -0.17(-0.55%)
Dec 04, 2020 30.83 31.42 30.46 31.39 57,114 +0.85(+2.78%)
Dec 03, 2020 30.70 30.98 30.46 30.54 23,897 -0.11(-0.36%)
Dec 02, 2020 30.14 31.04 29.94 30.65 38,273 +0.55(+1.82%)
Dec 01, 2020 30.21 30.64 29.68 30.10 44,231 +0.69(+2.36%)
Nov 30, 2020 30.50 30.66 29.39 29.41 51,318 -1.21(-3.94%)
Nov 27, 2020 31.51 32.27 30.31 30.62 19,271 -0.90(-2.85%)
Nov 25, 2020 32.01 32.05 31.16 31.52 27,798 -0.89(-2.75%)
Nov 24, 2020 32.44 32.53 31.28 32.41 76,406 +1.49(+4.82%)
Nov 23, 2020 31.53 31.53 30.75 30.92 27,908 +0.21(+0.70%)
Nov 20, 2020 30.54 30.75 30.17 30.70 24,878 -0.19(-0.61%)
Nov 19, 2020 30.58 30.97 30.32 30.89 26,041 +0.15(+0.50%)
Nov 18, 2020 32.65 32.65 30.73 30.74 28,937 -0.74(-2.34%)
Nov 17, 2020 30.80 31.64 30.64 31.47 33,663 -0.09(-0.27%)
Nov 16, 2020 31.16 31.65 31.04 31.56 42,297 +1.25(+4.12%)
Nov 13, 2020 30.09 30.59 29.99 30.31 26,279 +0.59(+1.99%)
Nov 12, 2020 30.26 30.26 29.29 29.72 29,127 -1.04(-3.37%)
Nov 11, 2020 31.88 31.88 30.22 30.75 30,815 -0.86(-2.71%)
Nov 10, 2020 30.94 31.84 30.75 31.61 62,915 +1.22(+4.03%)
Nov 09, 2020 29.91 32.00 28.34 30.39 108,624 +3.09(+11.32%)
Nov 06, 2020 28.42 28.42 27.26 27.29 63,422 -0.79(-2.80%)
Nov 05, 2020 27.00 28.12 27.00 28.08 37,707 +1.08(+4.00%)
Nov 04, 2020 28.36 28.36 26.60 27.00 67,130 -1.87(-6.46%)
Nov 03, 2020 28.42 28.93 28.39 28.87 77,824 +0.86(+3.06%)
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.