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

Camden Natl Corp (NQ: CAC )

40.18 -0.87 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2009 12.70 13.30 12.35 12.58 60,753 -0.12(-0.92%)
Apr 29, 2009 11.26 12.72 11.26 12.70 42,045 +0.88(+7.41%)
Apr 28, 2009 11.82 12.06 11.53 11.82 20,805 +0.24(+2.06%)
Apr 27, 2009 11.39 12.09 11.39 11.59 34,439 -0.15(-1.26%)
Apr 24, 2009 11.61 12.02 11.19 11.73 24,401 +0.40(+3.56%)
Apr 23, 2009 11.34 11.72 11.06 11.33 41,231 -0.03(-0.31%)
Apr 22, 2009 10.87 11.74 10.87 11.36 41,869 +0.25(+2.22%)
Apr 21, 2009 10.44 11.22 10.20 11.12 57,861 +0.86(+8.42%)
Apr 20, 2009 11.49 11.51 10.12 10.25 61,744 -1.61(-13.57%)
Apr 17, 2009 12.28 12.28 11.59 11.86 79,580 -0.46(-3.73%)
Apr 16, 2009 11.43 12.61 11.21 12.32 65,312 +0.72(+6.21%)
Apr 15, 2009 11.24 11.60 11.22 11.60 12,507 +0.46(+4.13%)
Apr 14, 2009 11.24 11.93 11.13 11.14 42,932 -0.35(-3.02%)
Apr 13, 2009 11.29 11.67 10.94 11.49 67,948 +0.06(+0.56%)
Apr 09, 2009 10.76 11.78 10.53 11.43 78,650 +0.92(+8.74%)
Apr 08, 2009 10.25 10.56 9.870 10.51 81,468 +0.32(+3.13%)
Apr 07, 2009 10.02 10.97 10.02 10.19 43,099 +0.03(+0.25%)
Apr 06, 2009 10.44 10.44 9.900 10.16 14,325 -0.42(-3.99%)
Apr 03, 2009 11.02 11.40 10.29 10.59 44,539 -0.41(-3.73%)
Apr 02, 2009 10.72 12.02 9.465 11.00 76,656 +0.54(+5.15%)
Apr 01, 2009 10.26 10.77 9.327 10.46 20,687 +0.60(+6.13%)
Mar 31, 2009 9.874 10.43 9.745 9.853 15,111 +0.15(+1.56%)
Mar 30, 2009 9.792 10.48 9.232 9.702 26,436 -1.93(-16.57%)
Mar 26, 2009 10.42 11.63 10.41 11.63 63,262 +1.41(+13.80%)
Mar 25, 2009 10.07 10.39 9.482 10.22 38,987 +0.28(+2.82%)
Mar 24, 2009 10.34 10.65 9.922 9.939 34,122 -0.62(-5.84%)
Mar 23, 2009 10.26 10.73 9.801 10.56 49,625 +1.03(+10.77%)
Mar 20, 2009 10.23 10.23 8.882 9.529 96,663 -0.58(-5.72%)
Mar 19, 2009 10.68 10.77 10.03 10.11 43,231 -0.43(-4.09%)
Mar 18, 2009 9.374 10.81 9.046 10.54 52,102 +1.14(+12.11%)
Mar 17, 2009 8.628 9.434 8.572 9.400 30,863 +1.06(+12.72%)
Mar 16, 2009 9.430 9.430 8.074 8.339 28,043 -0.19(-2.18%)
Mar 13, 2009 9.171 9.171 8.089 8.525 26,710 -0.38(-4.31%)
Mar 12, 2009 7.697 9.141 7.697 8.908 43,820 +1.19(+15.42%)
Mar 11, 2009 7.843 8.624 7.589 7.718 55,811 -0.04(-0.56%)
Mar 10, 2009 6.890 7.761 6.890 7.761 40,710 +1.05(+15.68%)
Mar 09, 2009 6.718 7.649 6.183 6.709 54,616 -0.23(-3.35%)
Mar 06, 2009 7.162 7.485 6.422 6.942 66,722 -0.10(-1.41%)
Mar 05, 2009 8.063 8.619 6.959 7.041 42,141 -1.41(-16.68%)
Mar 04, 2009 8.287 8.719 7.352 8.451 50,094 -0.59(-6.49%)
Mar 02, 2009 9.465 9.624 8.947 9.038 54,586 -0.58(-6.05%)
Feb 27, 2009 9.844 9.913 9.607 9.620 47,002 -0.42(-4.21%)
Feb 26, 2009 10.30 10.72 9.904 10.04 32,714 -0.13(-1.31%)
Feb 25, 2009 10.50 10.50 9.706 10.18 26,867 -0.37(-3.52%)
Feb 24, 2009 9.878 10.80 9.878 10.55 50,414 +0.81(+8.28%)
Feb 23, 2009 10.41 10.60 9.590 9.740 23,729 -0.60(-5.76%)
Feb 20, 2009 10.08 10.67 10.08 10.34 32,283 +0.09(+0.84%)
Feb 19, 2009 10.36 10.38 10.08 10.25 24,453 +0.03(+0.34%)
Feb 18, 2009 10.77 10.99 10.01 10.21 33,507 -0.03(-0.34%)
Feb 17, 2009 10.49 10.96 10.13 10.25 41,334 -0.71(-6.49%)
Feb 13, 2009 10.37 11.10 10.37 10.96 48,092 +0.58(+5.61%)
Feb 12, 2009 10.15 10.73 10.05 10.38 38,760 +0.03(+0.25%)
Feb 11, 2009 10.23 10.79 9.952 10.35 32,252 -0.03(-0.25%)
Feb 10, 2009 11.06 11.43 10.29 10.38 37,999 -1.00(-8.75%)
Feb 09, 2009 11.59 11.59 11.04 11.37 22,445 -0.31(-2.66%)
Feb 06, 2009 11.54 11.69 11.47 11.69 24,126 +0.10(+0.86%)
Feb 05, 2009 11.09 11.60 11.08 11.59 17,959 +0.37(+3.27%)
Feb 04, 2009 11.01 11.58 10.91 11.22 49,653 +0.24(+2.20%)
Feb 03, 2009 10.20 11.02 9.969 10.98 111,051 +0.91(+8.99%)
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.