Skip to main content

Camden National Corporation - Common Stock (NQ: CAC )

41.88 -0.37 (-0.88%)
Streaming Delayed Price Updated: 11:03 AM EST, Jan 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 02, 2025 43.19 43.71 41.76 42.25 73,398 -0.49(-1.15%)
Dec 31, 2024 42.74 0 -0.03(-0.07%)
Dec 30, 2024 42.65 43.08 42.10 42.77 54,744 -0.06(-0.14%)
Dec 27, 2024 43.16 43.66 42.36 42.83 64,626 -0.53(-1.22%)
Dec 26, 2024 42.67 43.36 42.49 43.36 38,702 +0.37(+0.86%)
Dec 24, 2024 43.06 43.43 42.68 42.99 41,999 +0.16(+0.37%)
Dec 23, 2024 43.29 43.41 42.49 42.83 58,563 -0.59(-1.36%)
Dec 20, 2024 42.36 43.90 42.36 43.42 163,651 +1.22(+2.90%)
Dec 19, 2024 43.14 44.07 42.03 42.20 38,294 -0.45(-1.06%)
Dec 18, 2024 45.45 45.54 42.58 42.65 79,592 -2.31(-5.14%)
Dec 17, 2024 45.61 45.95 44.79 44.96 60,273 -0.95(-2.07%)
Dec 16, 2024 45.85 46.17 45.54 45.91 74,763 +0.05(+0.11%)
Dec 13, 2024 46.05 46.05 45.42 45.86 58,885 -0.08(-0.17%)
Dec 12, 2024 46.95 46.99 45.90 45.94 51,969 -0.86(-1.84%)
Dec 11, 2024 47.25 47.55 46.38 46.80 76,655 +0.23(+0.49%)
Dec 10, 2024 47.17 47.41 45.61 46.57 42,945 +0.44(+0.95%)
Dec 09, 2024 46.52 47.20 46.13 46.13 32,374 -0.42(-0.90%)
Dec 06, 2024 46.74 46.84 45.98 46.55 42,442 -0.25(-0.53%)
Dec 05, 2024 47.15 47.64 46.67 46.80 36,041 -0.37(-0.78%)
Dec 04, 2024 46.16 47.24 46.00 47.17 66,670 +0.93(+2.01%)
Dec 03, 2024 47.14 47.17 46.22 46.24 38,537 -0.96(-2.03%)
Dec 02, 2024 47.14 47.66 46.27 47.20 63,220 +0.09(+0.19%)
Nov 29, 2024 48.12 48.37 46.93 47.11 93,987 -0.47(-0.99%)
Nov 27, 2024 48.41 48.82 47.50 47.58 46,793 -0.26(-0.54%)
Nov 26, 2024 47.85 48.55 47.33 47.84 83,489 -0.50(-1.03%)
Nov 25, 2024 48.48 49.95 48.15 48.34 63,234 +0.38(+0.79%)
Nov 22, 2024 46.95 47.99 46.71 47.96 44,630 +1.20(+2.58%)
Nov 21, 2024 46.65 47.56 45.01 46.76 39,395 +0.45(+0.96%)
Nov 20, 2024 46.26 46.32 45.52 46.31 32,458 -0.08(-0.17%)
Nov 19, 2024 45.86 46.56 45.86 46.39 47,460 -0.08(-0.17%)
Nov 18, 2024 47.47 47.62 46.45 46.47 37,131 -0.78(-1.65%)
Nov 15, 2024 47.81 48.25 46.79 47.25 59,906 -0.24(-0.51%)
Nov 14, 2024 48.56 49.26 47.09 47.49 46,716 -1.09(-2.24%)
Nov 13, 2024 49.36 50.07 48.40 48.58 50,984 -0.22(-0.45%)
Nov 12, 2024 49.45 49.78 48.66 48.80 46,904 -0.70(-1.41%)
Nov 11, 2024 48.81 49.91 48.55 49.50 57,535 +1.60(+3.34%)
Nov 08, 2024 47.29 48.15 47.29 47.90 44,535 +0.84(+1.78%)
Nov 07, 2024 48.76 48.77 47.05 47.06 102,025 -2.51(-5.06%)
Nov 06, 2024 46.27 50.05 46.17 49.57 177,249 +6.48(+15.04%)
Nov 05, 2024 42.02 43.09 42.02 43.09 52,762 +1.13(+2.69%)
Nov 04, 2024 41.70 42.20 41.12 41.96 60,988 -0.12(-0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.