Skip to main content

Camden Natl Cp (NQ: CAC )

33.51 +0.26 (+0.78%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 43.35 43.56 42.99 43.17 77,475 -0.07(-0.17%)
Oct 28, 2021 42.89 43.27 42.88 43.24 16,810 +0.73(+1.71%)
Oct 27, 2021 42.50 44.65 42.39 42.51 31,117 -0.41(-0.95%)
Oct 26, 2021 43.97 42.79 42.92 33,535 -1.36(-3.07%)
Oct 25, 2021 44.09 44.74 43.64 44.28 32,506 +0.34(+0.78%)
Oct 22, 2021 44.15 44.19 43.67 43.94 15,550 +0.02(+0.04%)
Oct 21, 2021 44.41 44.53 43.73 43.92 18,388 -0.69(-1.55%)
Oct 20, 2021 43.77 44.61 43.62 44.61 27,506 +0.56(+1.28%)
Oct 19, 2021 43.77 44.11 43.34 44.05 18,369 +0.38(+0.87%)
Oct 18, 2021 43.78 44.13 43.47 43.67 19,731 +0.02(+0.04%)
Oct 15, 2021 44.39 44.39 43.56 43.65 34,294 -0.25(-0.58%)
Oct 14, 2021 43.43 43.90 42.81 43.90 20,209 +0.86(+2.00%)
Oct 13, 2021 43.53 43.53 42.93 43.04 15,222 -0.49(-1.14%)
Oct 12, 2021 43.32 43.64 42.88 43.53 23,844 +0.14(+0.33%)
Oct 11, 2021 44.34 44.34 43.39 43.39 15,444 -0.81(-1.83%)
Oct 08, 2021 43.93 44.53 43.39 44.20 15,930 +0.23(+0.51%)
Oct 07, 2021 41.89 44.00 41.86 43.98 38,344 +0.23(+0.51%)
Oct 06, 2021 43.37 44.11 42.81 43.75 22,765 -0.02(-0.04%)
Oct 05, 2021 43.56 44.00 43.37 43.77 18,615 +0.24(+0.56%)
Oct 04, 2021 44.02 44.97 43.39 43.53 22,292 -0.50(-1.12%)
Oct 01, 2021 43.27 44.53 41.70 44.02 25,245 +0.91(+2.11%)
Sep 30, 2021 43.99 43.99 43.03 43.11 28,220 -0.62(-1.42%)
Sep 29, 2021 42.25 43.86 42.25 43.73 18,134 +0.54(+1.25%)
Sep 28, 2021 44.33 44.18 43.13 43.19 29,306 -0.99(-2.24%)
Sep 27, 2021 42.83 44.76 42.75 44.18 45,777 +1.59(+3.74%)
Sep 24, 2021 42.17 43.12 42.17 42.59 52,861 +0.23(+0.55%)
Sep 23, 2021 41.67 42.70 41.67 42.36 45,101 +1.03(+2.48%)
Sep 22, 2021 41.10 41.82 41.02 41.33 28,988 +0.60(+1.48%)
Sep 21, 2021 40.85 41.22 40.33 40.73 37,186 -0.13(-0.31%)
Sep 20, 2021 41.27 41.38 40.20 40.85 52,238 -1.40(-3.30%)
Sep 17, 2021 40.80 42.32 40.80 42.25 151,717 +1.23(+3.01%)
Sep 16, 2021 41.39 41.39 40.78 41.01 25,086 -0.15(-0.37%)
Sep 15, 2021 40.64 41.18 40.62 41.17 38,367 +0.70(+1.73%)
Sep 14, 2021 41.40 41.40 40.33 40.47 40,078 -0.68(-1.66%)
Sep 13, 2021 41.01 41.46 40.56 41.15 26,744 +0.20(+0.48%)
Sep 10, 2021 41.72 41.72 40.86 40.95 62,916 -0.62(-1.49%)
Sep 09, 2021 41.73 42.25 41.57 41.57 30,587 -0.20(-0.47%)
Sep 08, 2021 41.91 42.22 41.53 41.77 45,707 -0.38(-0.90%)
Sep 07, 2021 42.10 42.50 41.98 42.15 33,453 +0.06(+0.15%)
Sep 03, 2021 41.98 42.19 41.75 42.09 18,962 +0.07(+0.17%)
Sep 02, 2021 42.23 42.48 41.85 42.01 21,704 -0.18(-0.43%)
Sep 01, 2021 42.11 42.19 41.68 42.19 24,012 +0.19(+0.45%)
Aug 31, 2021 41.82 42.32 41.52 42.00 23,724 +0.31(+0.76%)
Aug 30, 2021 42.54 42.54 41.56 41.69 35,042 -0.90(-2.11%)
Aug 27, 2021 41.74 42.73 41.64 42.59 30,220 +1.26(+3.05%)
Aug 26, 2021 42.11 42.17 41.33 41.33 28,713 -0.58(-1.37%)
Aug 25, 2021 42.04 42.59 41.82 41.91 30,016 -0.03(-0.06%)
Aug 24, 2021 41.91 42.23 41.46 41.93 22,076 +0.20(+0.47%)
Aug 23, 2021 42.12 42.90 41.54 41.73 23,469 -0.31(-0.73%)
Aug 20, 2021 41.10 42.05 40.97 42.04 55,294 +0.77(+1.88%)
Aug 19, 2021 41.02 41.59 40.95 41.27 31,156 -0.03(-0.07%)
Aug 18, 2021 41.48 42.84 41.01 41.29 32,971 -0.23(-0.54%)
Aug 17, 2021 42.14 42.16 41.11 41.52 24,183 -0.72(-1.70%)
Aug 16, 2021 42.58 43.25 41.79 42.24 48,441 -0.46(-1.08%)
Aug 13, 2021 42.81 43.91 42.18 42.70 44,719 +0.04(+0.08%)
Aug 12, 2021 42.64 42.83 42.29 42.66 39,091 +0.11(+0.25%)
Aug 11, 2021 41.40 42.62 41.40 42.55 35,589 +1.03(+2.47%)
Aug 10, 2021 40.88 41.54 40.64 41.53 33,948 +0.51(+1.25%)
Aug 09, 2021 41.02 41.48 39.93 41.01 35,139 -0.18(-0.44%)
Aug 06, 2021 40.60 41.39 40.47 41.19 30,522 +1.08(+2.69%)
Aug 05, 2021 39.74 40.49 39.74 40.11 35,223 +0.51(+1.30%)
Aug 04, 2021 39.97 40.11 39.60 39.60 25,396 -0.85(-2.11%)
Aug 03, 2021 39.86 40.74 39.60 40.46 24,420 +0.60(+1.51%)
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.