Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Camden Natl Cp (NQ: CAC )

32.14 +0.35 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.626 9.694 9.394 9.407 48,065 -0.41(-4.21%)
Feb 26, 2009 10.07 10.48 9.685 9.820 33,453 -0.13(-1.31%)
Feb 25, 2009 10.27 10.27 9.491 9.951 27,475 -0.36(-3.52%)
Feb 24, 2009 9.660 10.56 9.660 10.31 51,554 +0.79(+8.28%)
Feb 23, 2009 10.18 10.37 9.378 9.525 24,266 -0.58(-5.76%)
Feb 20, 2009 9.854 10.44 9.854 10.11 33,012 +0.08(+0.84%)
Feb 19, 2009 10.13 10.15 9.858 10.02 25,006 +0.03(+0.34%)
Feb 18, 2009 10.53 10.74 9.791 9.989 34,265 -0.03(-0.34%)
Feb 17, 2009 10.26 10.72 9.909 10.02 42,269 -0.70(-6.49%)
Feb 13, 2009 10.14 10.86 10.14 10.72 49,180 +0.57(+5.61%)
Feb 12, 2009 9.930 10.49 9.829 10.15 39,636 +0.03(+0.25%)
Feb 11, 2009 10.01 10.55 9.732 10.12 32,982 -0.03(-0.25%)
Feb 10, 2009 10.82 11.17 10.06 10.15 38,858 -0.97(-8.75%)
Feb 09, 2009 11.34 11.34 10.79 11.12 22,952 -0.30(-2.66%)
Feb 06, 2009 11.28 11.43 11.22 11.43 24,671 +0.10(+0.86%)
Feb 05, 2009 10.84 11.34 10.84 11.33 18,365 +0.36(+3.27%)
Feb 04, 2009 10.77 11.33 10.67 10.97 50,776 +0.24(+2.20%)
Feb 03, 2009 9.976 10.78 9.749 10.74 113,562 +0.89(+8.99%)
Feb 02, 2009 9.728 10.15 9.200 9.850 86,891 +0.03(+0.26%)
Jan 30, 2009 10.50 10.54 9.816 9.825 20,372 -0.50(-4.82%)
Jan 29, 2009 10.28 10.84 10.05 10.32 31,883 +0.10(+0.99%)
Jan 28, 2009 9.698 10.31 9.626 10.22 58,355 +0.53(+5.44%)
Jan 27, 2009 9.677 9.698 9.352 9.694 42,043 -0.00(-0.04%)
Jan 26, 2009 9.260 9.698 9.188 9.698 16,340 +0.27(+2.86%)
Jan 23, 2009 9.513 9.694 9.285 9.428 19,653 -0.34(-3.50%)
Jan 22, 2009 10.01 10.17 9.677 9.770 73,944 -0.53(-5.12%)
Jan 21, 2009 9.812 10.32 9.677 10.30 32,704 +0.62(+6.36%)
Jan 20, 2009 10.54 10.54 9.681 9.681 46,317 -0.79(-7.57%)
Jan 16, 2009 10.24 10.54 9.778 10.47 27,271 +0.11(+1.06%)
Jan 15, 2009 10.07 10.54 9.222 10.36 45,463 +0.29(+2.89%)
Jan 14, 2009 10.90 11.05 9.698 10.07 43,858 -1.08(-9.64%)
Jan 13, 2009 10.85 11.18 10.85 11.15 21,363 +0.20(+1.85%)
Jan 12, 2009 11.15 11.91 10.93 10.95 16,065 -0.34(-3.03%)
Jan 09, 2009 12.46 12.46 11.16 11.29 24,916 -1.14(-9.19%)
Jan 08, 2009 11.19 13.29 11.19 12.43 58,377 +1.39(+12.56%)
Jan 07, 2009 10.88 11.13 10.88 11.04 21,154 -0.05(-0.42%)
Jan 06, 2009 11.27 11.27 10.88 11.09 31,755 -0.06(-0.53%)
Jan 05, 2009 11.23 11.37 10.81 11.15 17,440 -0.03(-0.30%)
Jan 02, 2009 11.40 11.55 10.78 11.18 29,234 -0.19(-1.70%)
Dec 31, 2008 11.14 11.54 10.83 11.38 82,472 +0.30(+2.70%)
Dec 30, 2008 10.94 11.29 10.62 11.08 25,561 +0.26(+2.42%)
Dec 29, 2008 10.93 10.93 10.54 10.82 22,876 -0.10(-0.93%)
Dec 26, 2008 10.90 11.36 10.59 10.92 29,287 +0.00(+0.04%)
Dec 24, 2008 11.13 11.13 10.52 10.91 11,893 +0.03(+0.31%)
Dec 23, 2008 10.98 11.30 10.46 10.88 51,584 +0.00(+0.04%)
Dec 22, 2008 11.01 11.01 10.27 10.87 36,314 -0.08(-0.69%)
Dec 19, 2008 11.47 11.49 10.52 10.95 99,413 +0.03(+0.23%)
Dec 18, 2008 11.11 11.52 10.59 10.93 28,931 -0.43(-3.75%)
Dec 17, 2008 11.40 11.67 10.79 11.35 23,104 +0.01(+0.11%)
Dec 16, 2008 11.02 11.72 10.62 11.34 63,630 +0.53(+4.88%)
Dec 15, 2008 11.24 11.57 10.56 10.81 11,684 -0.46(-4.04%)
Dec 12, 2008 10.53 11.79 10.12 11.27 36,930 +0.50(+4.62%)
Dec 11, 2008 10.98 11.56 10.53 10.77 26,042 -0.79(-6.86%)
Dec 10, 2008 11.49 11.81 10.77 11.56 14,227 +0.23(+2.01%)
Dec 09, 2008 11.31 11.68 10.54 11.33 24,403 -0.12(-1.07%)
Dec 08, 2008 11.63 11.84 10.94 11.46 35,593 +0.08(+0.67%)
Dec 05, 2008 10.12 11.38 10.12 11.38 32,040 +1.13(+11.02%)
Dec 04, 2008 10.82 11.74 10.21 10.25 16,402 -0.74(-6.75%)
Dec 03, 2008 10.50 11.83 10.12 10.99 24,313 +0.29(+2.72%)
Dec 02, 2008 10.48 10.73 10.12 10.70 35,901 +0.47(+4.62%)
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.