Camden Natl Cp (NQ: CAC )

46.26 USD -0.47 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 47.67 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%)
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%)
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.