Camden Natl Cp (NQ: CAC )

44.77 USD -0.25 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 45.04 45.31 44.39 44.77 29,504 -0.25(-0.56%)
Jul 29, 2021 44.78 45.21 44.41 45.02 20,350 +0.83(+1.88%)
Jul 28, 2021 44.16 44.85 43.64 44.19 28,638 -0.24(-0.54%)
Jul 27, 2021 44.49 44.89 43.91 44.43 21,051 -0.58(-1.29%)
Jul 26, 2021 44.15 45.51 44.15 45.01 40,132 +0.42(+0.94%)
Jul 23, 2021 44.83 44.83 44.38 44.59 13,817 +0.24(+0.54%)
Jul 22, 2021 45.01 45.74 44.09 44.35 30,536 -0.97(-2.14%)
Jul 21, 2021 45.22 45.63 45.11 45.32 28,284 +0.61(+1.36%)
Jul 20, 2021 44.20 45.96 44.20 44.71 65,817 +0.51(+1.15%)
Jul 19, 2021 44.35 44.85 43.70 44.20 39,412 -0.97(-2.15%)
Jul 16, 2021 45.81 46.50 45.17 45.17 35,089 -1.05(-2.27%)
Jul 15, 2021 45.44 46.38 45.23 46.22 34,109 +0.39(+0.85%)
Jul 14, 2021 46.19 46.48 45.49 45.83 33,603 -0.49(-1.06%)
Jul 13, 2021 46.88 46.97 46.01 46.32 45,505 -0.56(-1.19%)
Jul 12, 2021 46.13 46.98 46.10 46.88 38,306 +0.43(+0.93%)
Jul 09, 2021 45.78 46.55 45.55 46.45 34,592 +1.21(+2.67%)
Jul 08, 2021 46.15 46.15 44.96 45.24 50,848 -0.72(-1.57%)
Jul 07, 2021 46.02 46.46 45.46 45.96 57,085 -0.23(-0.50%)
Jul 06, 2021 47.29 47.29 45.71 46.19 79,424 -1.10(-2.33%)
Jul 02, 2021 47.94 47.94 47.28 47.29 37,994 -0.65(-1.36%)
Jul 01, 2021 48.09 48.47 47.74 47.94 60,014 +0.18(+0.38%)
Jun 30, 2021 47.46 48.15 47.20 47.76 56,751 -0.02(-0.04%)
Jun 29, 2021 48.65 48.65 47.71 47.78 39,385 -0.52(-1.08%)
Jun 28, 2021 49.14 49.17 48.00 48.30 80,120 -0.90(-1.83%)
Jun 25, 2021 48.75 49.57 48.47 49.20 201,145 +0.54(+1.11%)
Jun 24, 2021 48.00 48.72 47.55 48.66 41,015 +0.67(+1.40%)
Jun 23, 2021 47.75 48.48 47.35 47.99 48,789 +0.53(+1.12%)
Jun 22, 2021 47.93 47.93 46.77 47.46 45,634 -0.04(-0.08%)
Jun 21, 2021 47.22 47.89 46.35 47.50 60,651 +1.24(+2.68%)
Jun 18, 2021 46.68 46.69 46.01 46.26 231,308 -0.47(-1.01%)
Jun 17, 2021 48.31 48.31 46.60 46.73 53,636 -1.41(-2.93%)
Jun 16, 2021 47.54 48.39 47.13 48.14 36,986 +0.54(+1.13%)
Jun 15, 2021 47.05 48.70 46.85 47.60 44,017 +0.42(+0.89%)
Jun 14, 2021 47.14 47.62 46.88 47.18 44,863 +0.05(+0.11%)
Jun 11, 2021 47.22 47.77 46.80 47.13 22,398 +0.19(+0.40%)
Jun 10, 2021 47.92 47.99 46.91 46.94 37,112 -0.72(-1.51%)
Jun 09, 2021 48.32 48.32 47.60 47.66 33,919 -0.79(-1.63%)
Jun 08, 2021 48.46 48.94 48.37 48.45 39,795 -0.09(-0.19%)
Jun 07, 2021 47.98 48.98 47.87 48.54 44,279 +0.63(+1.31%)
Jun 04, 2021 47.94 48.20 47.46 47.91 28,018 +0.12(+0.25%)
Jun 03, 2021 47.41 48.08 47.24 47.79 24,120 +0.36(+0.76%)
Jun 02, 2021 47.40 48.14 47.16 47.43 29,738 -0.55(-1.15%)
Jun 01, 2021 47.67 48.29 47.09 47.98 42,869 +0.36(+0.76%)
May 28, 2021 47.32 47.62 46.60 47.62 19,211 +0.30(+0.63%)
May 27, 2021 47.37 47.71 47.05 47.32 38,820 +0.41(+0.87%)
May 26, 2021 46.56 46.98 46.05 46.91 25,000 +0.64(+1.38%)
May 25, 2021 47.90 48.09 46.25 46.27 33,446 -1.58(-3.30%)
May 24, 2021 48.08 48.10 46.57 47.85 35,426 -0.11(-0.23%)
May 21, 2021 47.36 48.39 47.17 47.96 37,919 +1.02(+2.17%)
May 20, 2021 46.70 47.30 45.93 46.94 68,811 +0.03(+0.06%)
May 19, 2021 46.84 47.28 45.97 46.91 33,325 -0.13(-0.28%)
May 18, 2021 47.87 47.93 47.04 47.04 32,911 -0.77(-1.61%)
May 17, 2021 47.81 48.14 47.63 47.81 37,629 -0.19(-0.40%)
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%)
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.