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 (%)
May 31, 2005 14.61 14.67 14.40 14.52 18,261 +0.00(+0.00%)
May 27, 2005 14.24 14.53 14.24 14.52 4,268 +0.30(+2.14%)
May 26, 2005 13.99 14.25 13.99 14.21 5,691 +0.25(+1.81%)
May 25, 2005 14.00 14.17 13.93 13.96 12,806 -0.05(-0.39%)
May 24, 2005 13.87 14.08 13.87 14.02 5,929 +0.06(+0.42%)
May 23, 2005 13.99 14.13 13.89 13.96 11,620 +0.06(+0.45%)
May 20, 2005 14.08 14.08 13.81 13.89 13,281 -0.15(-1.05%)
May 19, 2005 13.62 14.08 13.62 14.04 15,652 +0.38(+2.78%)
May 18, 2005 13.20 13.70 13.17 13.66 33,439 +0.56(+4.28%)
May 17, 2005 12.73 13.10 12.69 13.10 19,684 +0.11(+0.88%)
May 16, 2005 12.88 13.07 12.88 12.99 12,332 +0.08(+0.65%)
May 13, 2005 13.24 13.31 12.65 12.90 14,941 -0.38(-2.86%)
May 12, 2005 13.38 13.51 13.09 13.28 11,383 -0.06(-0.47%)
May 11, 2005 13.24 13.41 12.98 13.35 13,992 +0.06(+0.48%)
May 10, 2005 13.33 13.33 12.99 13.28 13,755 -0.09(-0.66%)
May 09, 2005 13.32 13.41 13.29 13.37 10,197 +0.00(+0.03%)
May 06, 2005 13.45 13.49 13.34 13.37 13,281 -0.04(-0.31%)
May 05, 2005 13.39 13.54 13.32 13.41 16,126 -0.04(-0.31%)
May 04, 2005 13.06 13.45 13.06 13.45 13,518 +0.47(+3.64%)
May 03, 2005 13.22 13.23 12.65 12.98 30,119 -0.17(-1.28%)
May 02, 2005 13.75 13.78 13.04 13.15 31,305 -0.56(-4.09%)
Apr 29, 2005 14.07 14.07 13.71 13.71 20,870 -0.38(-2.72%)
Apr 28, 2005 14.27 14.27 14.09 14.09 8,537 -0.13(-0.95%)
Apr 27, 2005 14.32 14.56 14.23 14.23 3,794 -0.11(-0.76%)
Apr 26, 2005 14.65 14.79 14.34 14.34 10,672 -0.28(-1.90%)
Apr 25, 2005 14.72 14.72 14.61 14.61 7,589 -0.06(-0.40%)
Apr 22, 2005 14.06 14.67 14.02 14.67 29,170 +0.65(+4.66%)
Apr 21, 2005 13.87 14.19 13.81 14.02 15,415 +0.19(+1.37%)
Apr 20, 2005 13.96 13.96 13.83 13.83 14,466 -0.16(-1.15%)
Apr 19, 2005 13.91 14.00 13.89 13.99 13,992 +0.04(+0.27%)
Apr 18, 2005 13.97 14.02 13.92 13.95 9,486 -0.05(-0.39%)
Apr 15, 2005 13.92 14.10 13.89 14.01 23,241 +0.08(+0.61%)
Apr 14, 2005 14.06 14.10 13.92 13.92 12,569 -0.16(-1.11%)
Apr 13, 2005 14.23 14.23 14.08 14.08 10,197 -0.34(-2.37%)
Apr 12, 2005 14.19 14.42 14.14 14.42 8,063 +0.19(+1.33%)
Apr 11, 2005 14.34 14.34 14.19 14.23 19,210 -0.15(-1.03%)
Apr 08, 2005 14.45 14.48 14.38 14.38 10,197 -0.04(-0.29%)
Apr 07, 2005 14.40 14.42 14.38 14.42 1,185 +0.04(+0.29%)
Apr 06, 2005 14.27 14.41 14.27 14.38 23,478 +0.15(+1.04%)
Apr 05, 2005 14.34 14.34 14.18 14.23 13,281 -0.15(-1.06%)
Apr 04, 2005 14.59 14.59 14.38 14.38 9,012 -0.25(-1.73%)
Apr 01, 2005 14.95 14.96 14.63 14.64 23,478 -0.27(-1.81%)
Mar 31, 2005 15.10 15.10 14.82 14.91 14,941 -0.23(-1.53%)
Mar 30, 2005 15.31 15.31 15.14 15.14 5,691 -0.17(-1.13%)
Mar 29, 2005 15.41 15.48 15.31 15.31 11,858 -0.03(-0.16%)
Mar 28, 2005 15.23 15.34 15.21 15.34 9,960 +0.07(+0.44%)
Mar 24, 2005 15.19 15.31 15.18 15.27 5,454 -0.13(-0.85%)
Mar 23, 2005 15.48 15.50 15.31 15.40 31,779 -0.13(-0.81%)
Mar 22, 2005 15.59 15.60 15.53 15.53 17,787 +0.00(+0.03%)
Mar 21, 2005 15.32 15.56 15.32 15.52 10,435 +0.15(+0.96%)
Mar 18, 2005 15.43 15.43 15.37 15.37 62,610 +0.02(+0.14%)
Mar 17, 2005 15.36 15.37 15.35 15.35 5,217 +0.04(+0.25%)
Mar 16, 2005 15.39 15.39 15.31 15.31 2,608 -0.12(-0.79%)
Mar 15, 2005 15.45 15.45 15.39 15.44 23,478 +0.07(+0.44%)
Mar 14, 2005 15.34 15.37 15.29 15.37 19,447 +0.03(+0.19%)
Mar 11, 2005 15.27 15.34 15.24 15.34 4,506 +0.07(+0.47%)
Mar 10, 2005 15.26 15.33 15.26 15.27 10,672 +0.00(+0.03%)
Mar 09, 2005 15.29 15.37 15.24 15.26 11,146 -0.02(-0.14%)
Mar 08, 2005 15.39 15.39 15.29 15.29 9,012 -0.16(-1.04%)
Mar 07, 2005 15.29 15.45 15.29 15.45 12,569 +0.07(+0.44%)
Mar 04, 2005 15.12 15.38 15.12 15.38 13,755 +0.30(+2.01%)
Mar 03, 2005 15.15 15.15 14.97 15.07 7,351 -0.07(-0.47%)
Mar 02, 2005 15.01 15.16 15.01 15.15 5,217 +0.09(+0.62%)
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.