Camden Natl Cp (NQ: CAC )

48.02 USD +0.57 (+1.20%)
Official Closing Price Updated: 5:01 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 47.88 48.27 46.96 48.02 36,900 +0.57(+1.20%)
Apr 15, 2021 47.55 47.64 46.70 47.45 25,946 -0.11(-0.23%)
Apr 14, 2021 47.36 47.98 47.08 47.56 28,264 +0.13(+0.27%)
Apr 13, 2021 48.27 48.27 47.32 47.43 37,441 -0.88(-1.82%)
Apr 12, 2021 47.78 48.55 47.73 48.31 21,741 +0.48(+1.00%)
Apr 09, 2021 47.57 48.16 47.33 47.83 31,600 +0.09(+0.19%)
Apr 08, 2021 47.53 47.79 46.83 47.74 23,030 +0.34(+0.72%)
Apr 07, 2021 47.85 48.11 47.06 47.40 39,512 -0.57(-1.19%)
Apr 06, 2021 48.26 48.97 47.64 47.97 42,491 -0.61(-1.26%)
Apr 05, 2021 48.45 49.10 47.85 48.58 28,170 +0.55(+1.15%)
Apr 01, 2021 47.52 48.25 47.03 48.03 39,800 +0.17(+0.36%)
Mar 31, 2021 47.49 48.22 46.82 47.86 65,036 +0.23(+0.48%)
Mar 30, 2021 47.73 48.39 47.00 47.63 37,562 -0.07(-0.15%)
Mar 29, 2021 48.03 48.03 47.13 47.70 40,898 -0.90(-1.85%)
Mar 26, 2021 47.79 49.18 47.14 48.60 31,800 +1.43(+3.03%)
Mar 25, 2021 46.36 47.36 45.96 47.17 33,041 +0.97(+2.10%)
Mar 24, 2021 47.03 48.46 46.20 46.20 34,919 -0.15(-0.32%)
Mar 23, 2021 46.31 47.70 46.31 46.35 41,356 -0.50(-1.07%)
Mar 22, 2021 47.71 48.26 46.35 46.85 30,932 -1.06(-2.21%)
Mar 19, 2021 48.85 49.08 45.54 47.91 183,700 -0.08(-0.17%)
Mar 18, 2021 48.20 49.58 47.00 47.99 30,215 +0.16(+0.33%)
Mar 17, 2021 47.56 49.40 45.02 47.83 47,215 +0.43(+0.91%)
Mar 16, 2021 48.05 48.67 46.35 47.40 46,927 -0.35(-0.73%)
Mar 15, 2021 48.89 48.89 46.88 47.75 39,954 -1.44(-2.93%)
Mar 12, 2021 48.52 49.65 46.42 49.19 38,100 +1.00(+2.08%)
Mar 11, 2021 48.19 48.36 47.25 48.19 52,300 +0.00(+0.00%)
Mar 10, 2021 47.02 48.58 46.09 48.19 61,885 +1.49(+3.19%)
Mar 09, 2021 47.21 47.44 45.73 46.70 48,095 -0.79(-1.66%)
Mar 08, 2021 45.10 47.81 45.09 47.49 57,157 +2.37(+5.25%)
Mar 05, 2021 43.55 45.18 43.55 45.12 57,700 +2.04(+4.74%)
Mar 04, 2021 43.43 44.80 42.69 43.08 55,042 -0.03(-0.07%)
Mar 03, 2021 42.09 44.28 42.09 43.11 36,798 +1.40(+3.36%)
Mar 02, 2021 42.03 42.18 41.26 41.71 23,265 -0.44(-1.04%)
Mar 01, 2021 41.22 42.53 41.22 42.15 51,212 +1.62(+4.00%)
Feb 26, 2021 40.88 41.74 40.50 40.53 42,200 -0.78(-1.89%)
Feb 25, 2021 42.59 42.66 41.27 41.31 38,308 -1.04(-2.46%)
Feb 24, 2021 41.72 43.03 41.56 42.35 67,518 +0.88(+2.12%)
Feb 23, 2021 40.88 42.50 40.76 41.47 42,046 +0.52(+1.27%)
Feb 22, 2021 39.65 41.27 39.65 40.95 48,133 +1.02(+2.55%)
Feb 19, 2021 39.39 40.08 39.39 39.93 38,500 +0.58(+1.47%)
Feb 18, 2021 39.62 40.04 39.20 39.35 35,687 -0.50(-1.25%)
Feb 17, 2021 39.60 40.19 39.60 39.85 30,091 +0.18(+0.45%)
Feb 16, 2021 39.89 39.93 39.18 39.67 41,275 +0.08(+0.20%)
Feb 12, 2021 39.55 40.05 38.56 39.59 25,700 -0.06(-0.15%)
Feb 11, 2021 40.36 40.60 39.38 39.65 54,282 -0.80(-1.98%)
Feb 10, 2021 40.68 40.97 40.06 40.45 32,310 -0.23(-0.57%)
Feb 09, 2021 40.42 40.80 40.13 40.68 42,280 +0.42(+1.04%)
Feb 08, 2021 39.54 40.30 39.16 40.26 50,649 +1.12(+2.86%)
Feb 05, 2021 39.71 39.80 38.78 39.14 21,100 -0.41(-1.04%)
Feb 04, 2021 38.61 39.68 38.55 39.55 48,628 +0.95(+2.46%)
Feb 03, 2021 38.04 38.73 37.56 38.60 47,369 +0.31(+0.81%)
Feb 02, 2021 38.38 38.40 37.65 38.29 44,450 +0.53(+1.40%)
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.