Skip to main content

Camden Natl Cp (NQ: CAC )

33.07 -0.18 (-0.54%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 36.23 36.99 35.89 35.92 47,615 -0.69(-1.89%)
Feb 25, 2021 37.75 37.81 36.58 36.61 43,224 -0.92(-2.46%)
Feb 24, 2021 36.97 38.14 36.83 37.53 76,183 +0.78(+2.12%)
Feb 23, 2021 36.23 37.67 36.13 36.75 47,442 +0.46(+1.27%)
Feb 22, 2021 35.14 36.58 35.14 36.29 54,310 +0.90(+2.55%)
Feb 19, 2021 34.91 35.52 34.91 35.39 43,440 +0.51(+1.47%)
Feb 18, 2021 35.11 35.49 34.74 34.87 40,266 -0.44(-1.25%)
Feb 17, 2021 35.10 35.62 35.10 35.32 33,952 +0.16(+0.45%)
Feb 16, 2021 35.35 35.39 34.72 35.16 46,572 +0.07(+0.20%)
Feb 12, 2021 35.05 35.49 34.17 35.09 28,998 -0.05(-0.15%)
Feb 11, 2021 35.77 35.98 34.90 35.14 61,248 -0.71(-1.98%)
Feb 10, 2021 36.05 36.31 35.50 35.85 36,456 -0.20(-0.57%)
Feb 09, 2021 35.82 36.16 35.57 36.05 47,706 +0.37(+1.04%)
Feb 08, 2021 35.04 35.72 34.71 35.68 57,149 +0.99(+2.86%)
Feb 05, 2021 35.19 35.27 34.37 34.69 23,807 -0.36(-1.04%)
Feb 04, 2021 34.22 35.17 34.17 35.05 54,868 +0.84(+2.46%)
Feb 03, 2021 33.71 34.32 33.29 34.21 53,448 +0.27(+0.81%)
Feb 02, 2021 34.01 34.03 33.37 33.93 50,154 +0.47(+1.40%)
Feb 01, 2021 33.37 33.90 32.92 33.47 41,521 +0.19(+0.56%)
Jan 29, 2021 33.52 34.32 33.11 33.28 38,476 -0.72(-2.11%)
Jan 28, 2021 33.57 34.43 33.19 34.00 56,911 +1.11(+3.37%)
Jan 27, 2021 34.60 34.70 32.86 32.89 94,090 -0.38(-1.15%)
Jan 26, 2021 34.41 34.41 33.27 33.27 40,277 +0.20(+0.62%)
Jan 25, 2021 33.58 33.58 32.57 33.07 45,424 -0.91(-2.69%)
Jan 22, 2021 33.16 34.11 32.94 33.98 42,312 +0.35(+1.03%)
Jan 21, 2021 33.90 34.20 32.91 33.63 69,233 -0.03(-0.08%)
Jan 20, 2021 34.04 34.21 33.45 33.66 55,251 -0.40(-1.17%)
Jan 19, 2021 34.23 34.23 33.48 34.06 45,077 -0.09(-0.26%)
Jan 15, 2021 33.92 34.15 33.56 34.15 23,695 -0.35(-1.03%)
Jan 14, 2021 34.06 34.57 33.83 34.50 29,174 +0.50(+1.46%)
Jan 13, 2021 34.26 34.28 33.29 34.01 34,366 -0.46(-1.33%)
Jan 12, 2021 33.96 34.83 33.92 34.46 28,134 +0.73(+2.16%)
Jan 11, 2021 33.56 34.37 33.13 33.73 47,068 -0.24(-0.70%)
Jan 08, 2021 34.17 35.12 33.10 33.97 79,890 -0.18(-0.54%)
Jan 07, 2021 35.05 35.05 33.59 34.16 43,450 -0.54(-1.55%)
Jan 06, 2021 32.59 35.15 32.56 34.69 109,950 +2.86(+9.00%)
Jan 05, 2021 31.82 32.50 31.70 31.83 44,249 +0.23(+0.72%)
Jan 04, 2021 31.77 32.02 31.26 31.60 99,661 +0.16(+0.50%)
Dec 31, 2020 31.44 31.44 31.44 22,617 +0.24(+0.76%)
Dec 30, 2020 30.86 31.33 30.75 31.20 22,617 +0.47(+1.52%)
Dec 29, 2020 31.25 31.44 30.56 30.74 34,657 -0.51(-1.63%)
Dec 28, 2020 31.06 31.68 31.06 31.25 26,205 +0.21(+0.68%)
Dec 24, 2020 31.36 31.38 30.72 31.04 11,608 -0.12(-0.39%)
Dec 23, 2020 30.76 31.19 30.71 31.16 27,243 +0.61(+1.98%)
Dec 22, 2020 30.80 30.80 30.43 30.55 23,654 -0.37(-1.19%)
Dec 21, 2020 31.11 31.47 30.46 30.92 50,367 -0.25(-0.82%)
Dec 18, 2020 32.48 32.48 31.08 31.18 152,611 -1.16(-3.59%)
Dec 17, 2020 32.58 32.58 31.87 32.34 43,006 -0.07(-0.22%)
Dec 16, 2020 32.71 32.71 32.11 32.41 34,216 -0.04(-0.14%)
Dec 15, 2020 31.79 32.75 31.69 32.45 41,510 +0.81(+2.55%)
Dec 14, 2020 32.22 32.22 31.57 31.64 38,136 -0.23(-0.72%)
Dec 11, 2020 31.82 32.26 31.74 31.87 27,768 -0.28(-0.87%)
Dec 10, 2020 32.15 32.27 31.95 32.15 19,572 -0.18(-0.54%)
Dec 09, 2020 32.48 32.65 31.91 32.33 58,424 +0.22(+0.68%)
Dec 08, 2020 31.74 32.13 31.61 32.11 37,818 +0.07(+0.22%)
Dec 07, 2020 31.83 32.18 31.73 32.04 26,600 -0.18(-0.55%)
Dec 04, 2020 31.64 32.25 31.26 32.21 55,650 +0.87(+2.78%)
Dec 03, 2020 31.51 31.80 31.26 31.34 23,284 -0.11(-0.36%)
Dec 02, 2020 30.93 31.86 30.73 31.46 37,292 +0.56(+1.82%)
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.