Skip to main content

Camden Natl Cp (NQ: CAC )

33.38 +0.13 (+0.39%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 40.31 41.53 39.80 39.85 35,678 -0.44(-1.09%)
Jul 30, 2021 40.54 40.78 39.95 40.29 32,781 -0.23(-0.56%)
Jul 29, 2021 40.30 40.69 39.97 40.52 22,610 +0.75(+1.88%)
Jul 28, 2021 39.75 40.37 39.28 39.77 31,818 -0.22(-0.54%)
Jul 27, 2021 40.04 40.40 39.52 39.99 23,389 -0.52(-1.29%)
Jul 26, 2021 39.74 40.96 39.74 40.51 44,589 +0.38(+0.94%)
Jul 23, 2021 40.35 40.35 39.94 40.13 15,351 +0.22(+0.54%)
Jul 22, 2021 40.51 41.17 39.69 39.92 33,927 -0.87(-2.14%)
Jul 21, 2021 40.70 41.07 40.60 40.79 31,425 +0.55(+1.36%)
Jul 20, 2021 39.78 41.37 39.78 40.24 73,127 +0.46(+1.15%)
Jul 19, 2021 39.92 40.37 39.33 39.78 43,789 -0.87(-2.15%)
Jul 16, 2021 41.23 41.85 40.65 40.65 38,986 -0.95(-2.27%)
Jul 15, 2021 40.90 41.74 40.71 41.60 37,897 +0.35(+0.85%)
Jul 14, 2021 41.57 41.83 40.94 41.25 37,335 -0.12(-0.28%)
Jul 13, 2021 41.87 41.95 41.09 41.37 50,955 -0.50(-1.19%)
Jul 12, 2021 41.20 41.95 41.17 41.87 42,894 +0.38(+0.93%)
Jul 09, 2021 40.88 41.57 40.68 41.48 38,735 +1.08(+2.67%)
Jul 08, 2021 41.22 41.22 40.15 40.40 56,938 -0.64(-1.57%)
Jul 07, 2021 41.10 41.49 40.60 41.04 63,922 -0.21(-0.50%)
Jul 06, 2021 42.23 42.23 40.82 41.25 88,936 -0.98(-2.33%)
Jul 02, 2021 42.81 42.81 42.22 42.23 42,544 -0.58(-1.36%)
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.