Skip to main content

Camden Natl Cp (NQ: CAC )

33.52 +0.27 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.83 18.86 18.49 18.56 38,209 -0.29(-1.55%)
Apr 29, 2014 19.40 19.42 18.59 18.86 23,930 -0.31(-1.60%)
Apr 28, 2014 18.97 19.31 18.73 19.16 22,449 -0.22(-1.15%)
Apr 25, 2014 20.00 20.22 19.34 19.39 34,064 -0.61(-3.04%)
Apr 24, 2014 20.06 20.06 19.94 19.99 21,539 +0.04(+0.22%)
Apr 23, 2014 20.11 20.14 19.94 19.95 50,535 -0.20(-1.01%)
Apr 22, 2014 20.28 20.28 20.06 20.16 29,847 -0.03(-0.14%)
Apr 21, 2014 20.08 20.23 20.04 20.18 38,227 +0.17(+0.83%)
Apr 17, 2014 20.08 20.02 20.02 20.02 54,279 -0.16(-0.77%)
Apr 16, 2014 20.17 20.17 19.96 20.17 17,013 +0.22(+1.10%)
Apr 15, 2014 20.16 20.16 19.81 19.96 27,501 -0.03(-0.17%)
Apr 14, 2014 19.97 20.06 19.92 19.99 50,769 +0.30(+1.53%)
Apr 11, 2014 19.57 19.81 19.45 19.69 54,194 +0.12(+0.62%)
Apr 10, 2014 19.49 19.70 19.08 19.57 43,620 +0.12(+0.62%)
Apr 09, 2014 19.59 19.71 19.45 19.45 25,253 -0.13(-0.67%)
Apr 08, 2014 18.95 19.87 18.95 19.58 41,214 +0.74(+3.92%)
Apr 07, 2014 19.17 19.25 18.82 18.84 41,349 -0.47(-2.45%)
Apr 04, 2014 20.04 20.04 19.30 19.31 42,508 -0.50(-2.54%)
Apr 03, 2014 19.75 19.81 19.59 19.81 48,212 -0.33(-1.63%)
Apr 02, 2014 20.21 20.29 20.07 20.14 43,203 -0.09(-0.43%)
Apr 01, 2014 19.85 20.29 19.85 20.23 36,100 +0.32(+1.63%)
Mar 31, 2014 19.60 20.42 19.60 19.91 36,475 +0.44(+2.28%)
Mar 28, 2014 19.36 19.64 19.24 19.46 35,322 +0.09(+0.45%)
Mar 27, 2014 19.64 19.84 18.97 19.37 41,728 -0.39(-1.96%)
Mar 26, 2014 20.52 20.52 19.75 19.76 84,748 -0.53(-2.62%)
Mar 25, 2014 19.93 20.37 19.93 20.29 41,279 +0.27(+1.35%)
Mar 24, 2014 19.88 20.17 19.88 20.02 34,968 +0.14(+0.73%)
Mar 21, 2014 19.81 19.93 19.57 19.88 59,110 +0.12(+0.59%)
Mar 20, 2014 19.46 19.98 19.46 19.76 38,503 +0.21(+1.09%)
Mar 19, 2014 19.54 19.57 19.48 19.55 9,435 +0.01(+0.07%)
Mar 18, 2014 19.40 19.54 19.27 19.53 29,417 +0.21(+1.07%)
Mar 17, 2014 19.23 19.42 19.21 19.33 88,829 +0.20(+1.04%)
Mar 14, 2014 19.08 19.16 18.97 19.13 58,083 -0.04(-0.20%)
Mar 13, 2014 19.13 19.23 19.08 19.17 29,080 -0.03(-0.18%)
Mar 12, 2014 18.84 19.23 18.84 19.20 24,096 +0.23(+1.20%)
Mar 11, 2014 19.02 19.03 18.88 18.97 34,316 -0.09(-0.46%)
Mar 10, 2014 19.04 19.16 19.01 19.06 14,838 -0.06(-0.30%)
Mar 07, 2014 19.14 19.14 18.96 19.12 15,326 +0.11(+0.58%)
Mar 06, 2014 18.85 19.01 18.85 19.01 11,083 +0.13(+0.67%)
Mar 05, 2014 18.81 19.04 18.78 18.88 20,565 -0.04(-0.20%)
Mar 04, 2014 18.21 19.23 18.21 18.92 64,093 +0.89(+4.93%)
Mar 03, 2014 18.01 18.19 17.98 18.03 18,389 -0.11(-0.59%)
Feb 28, 2014 17.84 18.45 17.80 18.14 51,451 +0.32(+1.79%)
Feb 27, 2014 17.64 17.83 17.64 17.82 10,971 +0.04(+0.24%)
Feb 26, 2014 17.76 17.88 17.58 17.78 9,315 +0.02(+0.11%)
Feb 25, 2014 17.76 17.81 17.55 17.76 29,789 +0.07(+0.38%)
Feb 24, 2014 17.44 17.75 17.44 17.69 28,844 +0.33(+1.92%)
Feb 21, 2014 17.74 17.85 17.22 17.35 65,139 -0.27(-1.54%)
Feb 20, 2014 17.22 17.80 17.21 17.63 12,880 +0.40(+2.33%)
Feb 19, 2014 17.36 17.74 17.22 17.22 58,234 -0.38(-2.17%)
Feb 18, 2014 17.33 17.64 17.33 17.61 9,783 +0.40(+2.33%)
Feb 14, 2014 17.30 17.20 17.20 17.20 21,732 -0.08(-0.47%)
Feb 13, 2014 16.94 17.37 16.94 17.29 14,382 +0.18(+1.05%)
Feb 12, 2014 17.39 17.47 17.06 17.11 25,224 -0.23(-1.31%)
Feb 11, 2014 17.11 17.62 17.11 17.34 69,727 +0.31(+1.84%)
Feb 10, 2014 16.92 17.15 16.84 17.02 31,189 +0.02(+0.11%)
Feb 07, 2014 16.91 17.03 16.81 17.00 26,708 +0.22(+1.30%)
Feb 06, 2014 17.04 17.22 16.68 16.78 42,999 -0.12(-0.69%)
Feb 05, 2014 17.15 17.20 16.90 16.90 38,718 -0.25(-1.44%)
Feb 04, 2014 16.92 17.38 16.80 17.15 35,995 +0.40(+2.37%)
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.