Camden Natl Cp (NQ: CAC )

48.00 USD +0.10 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 48.09 48.22 47.45 48.00 33,952 +0.10(+0.21%)
May 13, 2021 45.98 48.00 45.91 47.90 47,938 +1.88(+4.09%)
May 12, 2021 46.64 46.94 45.91 46.02 44,587 -0.38(-0.82%)
May 11, 2021 46.50 47.03 46.35 46.40 20,657 -0.43(-0.92%)
May 10, 2021 47.71 48.19 46.83 46.83 36,513 -0.78(-1.64%)
May 07, 2021 47.13 48.41 46.99 47.61 29,085 +0.08(+0.17%)
May 06, 2021 47.73 47.73 46.74 47.53 64,715 -0.04(-0.08%)
May 05, 2021 47.93 48.44 47.15 47.57 22,887 -0.49(-1.02%)
May 04, 2021 47.62 48.42 47.18 48.06 25,801 -0.04(-0.08%)
May 03, 2021 48.18 48.30 47.39 48.10 38,898 +0.38(+0.80%)
Apr 30, 2021 47.47 48.00 47.22 47.72 56,400 +0.24(+0.51%)
Apr 29, 2021 47.43 47.87 47.04 47.48 41,588 +0.39(+0.83%)
Apr 28, 2021 47.51 48.01 46.32 47.09 52,142 +0.14(+0.30%)
Apr 27, 2021 47.85 47.85 46.16 46.95 35,292 -0.10(-0.21%)
Apr 26, 2021 47.92 48.03 46.07 47.05 25,535 -0.52(-1.09%)
Apr 23, 2021 47.29 48.13 46.78 47.57 34,600 +1.37(+2.97%)
Apr 22, 2021 47.20 47.20 46.10 46.20 19,475 -0.79(-1.68%)
Apr 21, 2021 45.79 47.43 45.79 46.99 28,576 +0.95(+2.06%)
Apr 20, 2021 47.10 47.43 45.66 46.04 34,069 -1.32(-2.79%)
Apr 19, 2021 47.81 47.81 46.84 47.36 27,170 -0.66(-1.37%)
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%)
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.