Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Camden Natl Cp (NQ: CAC )

31.67 +0.45 (+1.44%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 13.21 13.89 12.84 13.78 271,689 +0.67(+5.08%)
May 28, 2009 12.94 13.20 12.65 13.11 81,251 +0.25(+1.93%)
May 27, 2009 12.62 13.43 12.27 12.86 90,986 -0.03(-0.20%)
May 26, 2009 11.63 12.92 11.37 12.89 102,057 +1.17(+10.01%)
May 22, 2009 11.52 11.79 11.16 11.71 25,224 +0.26(+2.28%)
May 21, 2009 11.41 11.66 11.10 11.45 55,777 -0.13(-1.13%)
May 20, 2009 11.73 12.15 11.35 11.58 86,924 -0.05(-0.47%)
May 19, 2009 11.29 11.81 11.13 11.64 41,709 -0.15(-1.29%)
May 18, 2009 11.11 11.81 10.90 11.79 35,536 +0.86(+7.83%)
May 15, 2009 11.10 11.29 10.58 10.93 74,494 -0.38(-3.39%)
May 14, 2009 10.68 11.52 10.68 11.32 42,947 +0.74(+6.97%)
May 13, 2009 10.71 10.92 10.57 10.58 40,552 -0.31(-2.86%)
May 12, 2009 11.22 11.22 10.69 10.89 26,241 -0.27(-2.45%)
May 11, 2009 11.13 11.43 11.00 11.17 38,690 -0.28(-2.47%)
May 08, 2009 10.77 11.45 10.74 11.45 39,053 +0.97(+9.21%)
May 07, 2009 11.55 11.79 10.40 10.48 92,208 -0.94(-8.23%)
May 06, 2009 12.30 12.30 11.17 11.42 43,960 -0.70(-5.74%)
May 05, 2009 12.32 12.44 11.70 12.12 36,347 -0.33(-2.64%)
May 04, 2009 12.12 12.46 11.50 12.45 27,297 +0.62(+5.28%)
May 01, 2009 12.25 12.73 11.73 11.82 23,633 -0.40(-3.31%)
Apr 30, 2009 12.34 12.92 12.00 12.23 62,520 -0.11(-0.92%)
Apr 29, 2009 10.94 12.36 10.94 12.34 43,267 +0.85(+7.41%)
Apr 28, 2009 11.49 11.72 11.21 11.49 21,410 +0.23(+2.06%)
Apr 27, 2009 11.07 11.75 11.07 11.26 35,441 -0.14(-1.26%)
Apr 24, 2009 11.28 11.68 10.87 11.40 25,110 +0.39(+3.56%)
Apr 23, 2009 11.02 11.38 10.75 11.01 42,430 -0.03(-0.31%)
Apr 22, 2009 10.57 11.41 10.56 11.04 43,087 +0.24(+2.22%)
Apr 21, 2009 10.14 10.90 9.909 10.80 59,544 +0.84(+8.42%)
Apr 20, 2009 11.17 11.19 9.831 9.964 63,540 -1.56(-13.57%)
Apr 17, 2009 11.94 11.94 11.26 11.53 81,894 -0.45(-3.73%)
Apr 16, 2009 11.11 12.26 10.89 11.97 67,211 +0.70(+6.21%)
Apr 15, 2009 10.92 11.28 10.90 11.28 12,870 +0.45(+4.13%)
Apr 14, 2009 10.92 11.60 10.82 10.83 44,180 -0.34(-3.02%)
Apr 13, 2009 10.98 11.34 10.63 11.17 69,924 -0.01(-0.08%)
Apr 09, 2009 10.52 11.52 10.30 11.17 80,428 +0.90(+8.74%)
Apr 08, 2009 10.02 10.33 9.652 10.28 83,309 +0.31(+3.13%)
Apr 07, 2009 9.799 10.72 9.799 9.964 44,074 +0.03(+0.25%)
Apr 06, 2009 10.21 10.21 9.681 9.938 14,649 -0.41(-3.99%)
Apr 03, 2009 10.77 11.15 10.06 10.35 45,546 -0.40(-3.73%)
Apr 02, 2009 10.48 11.76 9.256 10.75 78,388 +0.53(+5.15%)
Apr 01, 2009 10.04 10.53 9.121 10.23 21,154 +0.59(+6.13%)
Mar 31, 2009 9.656 10.20 9.529 9.635 15,453 +0.15(+1.56%)
Mar 30, 2009 9.576 10.25 9.028 9.487 27,034 -1.88(-16.57%)
Mar 26, 2009 10.19 11.37 10.18 11.37 64,692 +1.38(+13.80%)
Mar 25, 2009 9.846 10.16 9.272 9.993 39,869 +0.27(+2.82%)
Mar 24, 2009 10.11 10.41 9.702 9.719 34,893 -0.60(-5.84%)
Mar 23, 2009 10.04 10.49 9.584 10.32 50,747 +1.00(+10.77%)
Mar 20, 2009 10.00 10.00 8.686 9.319 98,848 -0.57(-5.72%)
Mar 19, 2009 10.44 10.54 9.808 9.884 44,209 -0.42(-4.09%)
Mar 18, 2009 9.167 10.57 8.846 10.31 53,280 +1.11(+12.11%)
Mar 17, 2009 8.437 9.226 8.382 9.192 31,561 +1.04(+12.72%)
Mar 16, 2009 9.222 9.222 7.895 8.155 28,677 -0.18(-2.17%)
Mar 13, 2009 8.969 8.969 7.910 8.336 27,313 -0.38(-4.31%)
Mar 12, 2009 7.527 8.939 7.527 8.711 44,811 +1.16(+15.42%)
Mar 11, 2009 7.670 8.433 7.421 7.548 57,072 -0.04(-0.56%)
Mar 10, 2009 6.738 7.590 6.738 7.590 41,631 +1.03(+15.68%)
Mar 09, 2009 6.569 7.480 6.047 6.561 55,851 -0.23(-3.35%)
Mar 06, 2009 7.004 7.320 6.280 6.789 68,231 -0.10(-1.41%)
Mar 05, 2009 7.885 8.429 6.806 6.886 43,094 -1.38(-16.68%)
Mar 04, 2009 8.104 8.526 7.189 8.264 51,226 -0.57(-6.49%)
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.