Camden Natl Cp (NQ: CAC )

31.35 -0.43 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 31.60 31.60 30.98 31.35 49,838 -0.43(-1.35%)
Feb 29, 2024 31.80 32.44 31.61 31.78 49,592 +0.29(+0.92%)
Feb 28, 2024 31.54 32.03 31.26 31.49 38,451 -0.32(-1.01%)
Feb 27, 2024 31.84 32.38 31.78 31.81 24,162 +0.02(+0.06%)
Feb 26, 2024 31.75 32.14 31.52 31.79 38,369 +0.15(+0.47%)
Feb 23, 2024 31.74 32.05 31.29 31.64 28,082 -0.08(-0.25%)
Feb 22, 2024 32.25 32.54 31.56 31.72 39,639 -0.68(-2.10%)
Feb 21, 2024 32.67 32.67 32.24 32.40 26,417 -0.28(-0.86%)
Feb 20, 2024 32.46 33.15 32.45 32.68 33,545 -0.14(-0.43%)
Feb 16, 2024 33.47 33.56 32.79 32.82 31,189 -0.89(-2.64%)
Feb 15, 2024 32.32 34.02 32.13 33.71 54,449 +1.75(+5.48%)
Feb 14, 2024 31.70 32.02 31.35 31.96 57,575 +0.69(+2.21%)
Feb 13, 2024 32.33 32.37 31.09 31.27 83,397 -1.88(-5.67%)
Feb 12, 2024 32.09 33.30 32.09 33.15 72,805 +0.80(+2.47%)
Feb 09, 2024 31.81 32.35 31.53 32.35 50,464 +0.46(+1.44%)
Feb 08, 2024 32.13 32.35 31.71 31.89 41,634 -0.11(-0.34%)
Feb 07, 2024 32.87 32.87 31.58 32.00 44,807 -0.85(-2.59%)
Feb 06, 2024 33.45 33.65 32.56 32.85 31,028 -0.60(-1.79%)
Feb 05, 2024 34.38 34.38 33.35 33.45 39,007 -1.16(-3.35%)
Feb 02, 2024 34.69 35.44 34.56 34.61 34,696 -0.73(-2.07%)
Feb 01, 2024 36.41 36.41 34.48 35.34 45,965 -0.69(-1.92%)
Jan 31, 2024 37.37 38.12 35.92 36.03 79,668 -1.10(-2.96%)
Jan 30, 2024 36.82 37.64 35.81 37.13 60,822 -0.47(-1.25%)
Jan 29, 2024 36.49 37.65 36.26 37.60 40,062 +1.23(+3.38%)
Jan 26, 2024 36.95 37.07 36.12 36.37 60,294 -0.31(-0.85%)
Jan 25, 2024 37.37 37.55 36.54 36.68 63,903 -0.37(-1.00%)
Jan 24, 2024 36.88 37.26 36.23 37.05 56,497 +0.47(+1.28%)
Jan 23, 2024 37.37 37.48 36.58 36.58 22,446 -0.60(-1.61%)
Jan 22, 2024 36.64 37.19 36.44 37.18 30,739 +0.96(+2.65%)
Jan 19, 2024 36.08 36.30 35.43 36.22 21,454 +0.37(+1.03%)
Jan 18, 2024 35.65 35.97 35.39 35.85 16,888 +0.16(+0.45%)
Jan 17, 2024 35.18 35.74 35.18 35.69 24,485 -0.02(-0.06%)
Jan 16, 2024 35.94 36.27 35.59 35.71 36,587 -0.67(-1.84%)
Jan 12, 2024 37.21 37.25 36.03 36.38 33,742 -0.44(-1.20%)
Jan 11, 2024 36.61 36.90 35.96 36.82 64,147 +0.16(+0.44%)
Jan 10, 2024 36.37 37.01 35.80 36.66 27,114 +0.31(+0.84%)
Jan 09, 2024 36.37 36.71 36.03 36.35 30,439 -0.52(-1.42%)
Jan 08, 2024 36.75 36.94 36.35 36.88 30,560 +0.45(+1.25%)
Jan 05, 2024 36.21 36.97 35.76 36.42 72,090 -0.14(-0.38%)
Jan 04, 2024 35.88 37.02 35.88 36.56 41,925 +0.21(+0.57%)
Jan 03, 2024 37.25 37.46 36.26 36.35 35,607 -1.02(-2.72%)
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.