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

Camden Natl Corp (NQ: CAC )

40.34 -0.71 (-1.73%)
Streaming Delayed Price Updated: 3:51 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 (%)
May 31, 2002 10.85 10.85 10.65 10.85 17,632 -0.11(-0.97%)
May 28, 2002 10.53 11.00 10.53 10.95 56,189 +0.49(+4.68%)
May 27, 2002 10.57 10.57 10.46 10.46 6,347 +0.00(+0.00%)
May 24, 2002 10.57 10.57 10.46 10.46 6,347 -0.19(-1.80%)
May 23, 2002 10.74 10.78 10.53 10.65 55,014 +0.02(+0.20%)
May 22, 2002 10.80 10.80 10.57 10.63 34,325 -0.09(-0.79%)
May 21, 2002 10.51 10.74 10.51 10.72 38,322 +0.15(+1.41%)
May 20, 2002 10.51 10.59 10.46 10.57 3,526 +0.00(+0.00%)
May 17, 2002 10.68 10.68 10.57 10.57 4,702 -0.17(-1.58%)
May 16, 2002 10.27 10.76 10.27 10.74 26,801 +0.47(+4.56%)
May 15, 2002 10.27 10.31 10.25 10.27 14,106 +0.00(+0.00%)
May 14, 2002 10.19 10.27 10.17 10.27 19,278 +0.06(+0.54%)
May 13, 2002 10.14 10.25 10.10 10.22 35,970 +0.15(+1.52%)
May 10, 2002 10.12 10.13 10.06 10.06 11,990 -0.10(-1.00%)
May 09, 2002 10.29 10.29 10.08 10.17 28,682 -0.04(-0.42%)
May 08, 2002 10.17 10.21 10.17 10.21 8,698 +0.02(+0.17%)
May 07, 2002 10.31 10.33 10.19 10.19 28,212 -0.15(-1.44%)
May 06, 2002 10.36 10.42 10.34 10.34 17,867 -0.08(-0.78%)
May 03, 2002 10.55 10.55 10.38 10.42 8,698 -0.17(-1.57%)
May 02, 2002 10.48 10.60 10.46 10.59 16,692 +0.14(+1.38%)
May 01, 2002 10.52 10.53 10.42 10.44 19,513 -0.08(-0.73%)
Apr 30, 2002 10.55 10.55 10.44 10.52 17,632 -0.11(-1.04%)
Apr 29, 2002 10.74 10.74 10.45 10.63 17,397 -0.22(-2.00%)
Apr 26, 2002 10.85 10.89 10.76 10.85 15,987 -0.09(-0.78%)
Apr 25, 2002 10.87 11.01 10.85 10.93 12,695 -0.09(-0.77%)
Apr 24, 2002 10.55 11.02 10.55 11.02 14,106 +0.40(+3.81%)
Apr 23, 2002 10.51 10.63 10.48 10.61 18,338 -0.01(-0.12%)
Apr 22, 2002 10.53 10.63 10.53 10.63 10,109 +0.10(+0.93%)
Apr 19, 2002 10.63 10.63 10.44 10.53 17,397 -0.10(-0.92%)
Apr 18, 2002 10.57 10.63 10.51 10.63 30,563 +0.10(+0.93%)
Apr 17, 2002 10.51 10.53 10.48 10.53 23,510 +0.02(+0.20%)
Apr 16, 2002 10.40 10.61 10.40 10.51 44,434 +0.06(+0.57%)
Apr 15, 2002 10.36 10.48 10.36 10.45 12,930 +0.07(+0.66%)
Apr 12, 2002 10.42 10.46 10.36 10.38 33,619 -0.06(-0.61%)
Apr 11, 2002 10.61 10.63 10.29 10.44 34,795 -0.19(-1.80%)
Apr 10, 2002 10.51 10.63 10.42 10.63 40,202 +0.15(+1.42%)
Apr 09, 2002 10.34 10.48 10.32 10.48 28,212 +0.06(+0.61%)
Apr 08, 2002 10.48 10.48 10.31 10.42 11,990 +0.00(+0.00%)
Apr 05, 2002 10.19 10.42 10.19 10.42 6,347 +0.13(+1.24%)
Apr 04, 2002 10.21 10.29 10.17 10.29 9,874 +0.09(+0.83%)
Apr 03, 2002 10.20 10.21 10.08 10.21 1,880,836 +0.08(+0.84%)
Apr 02, 2002 10.02 10.12 10.02 10.12 18,808 +0.02(+0.17%)
Apr 01, 2002 9.996 10.20 9.910 10.11 24,215 +0.11(+1.11%)
Mar 29, 2002 9.719 9.996 9.672 9.996 27,037 +0.00(+0.00%)
Mar 28, 2002 9.719 9.996 9.672 9.996 27,037 +0.31(+3.16%)
Mar 27, 2002 9.626 9.740 9.626 9.689 9,639 +0.12(+1.24%)
Mar 26, 2002 9.566 9.613 9.566 9.570 6,582 +0.04(+0.45%)
Mar 25, 2002 9.570 9.655 9.528 9.528 7,758 -0.15(-1.54%)
Mar 22, 2002 9.570 9.677 9.570 9.677 3,996 +0.00(+0.00%)
Mar 21, 2002 9.528 9.757 9.528 9.677 27,507 +0.00(+0.00%)
Mar 20, 2002 9.634 9.677 9.591 9.677 29,152 -0.04(-0.44%)
Mar 19, 2002 9.783 9.783 9.570 9.719 39,262 -0.06(-0.65%)
Mar 18, 2002 9.655 9.783 9.528 9.783 27,742 +0.13(+1.32%)
Mar 15, 2002 9.677 9.677 9.528 9.655 64,653 +0.00(+0.00%)
Mar 14, 2002 9.464 9.783 9.400 9.655 100,624 +0.30(+3.18%)
Mar 13, 2002 8.890 9.358 8.890 9.358 55,484 +0.47(+5.26%)
Mar 12, 2002 8.443 8.890 8.443 8.890 18,103 +0.51(+6.09%)
Mar 11, 2002 8.379 8.379 8.379 8.379 9,404 +0.00(+0.00%)
Mar 08, 2002 8.456 8.456 8.379 8.379 8,228 -0.11(-1.25%)
Mar 07, 2002 8.273 8.486 8.273 8.486 35,030 +0.19(+2.31%)
Mar 06, 2002 8.507 8.507 8.294 8.294 34,795 -0.21(-2.50%)
Mar 05, 2002 8.486 8.507 8.383 8.507 9,169 +0.11(+1.27%)
Mar 04, 2002 8.401 8.401 8.401 8.401 0 +0.00(+0.00%)
Mar 01, 2002 8.298 8.503 8.294 8.401 3,996 +0.11(+1.28%)
Feb 28, 2002 8.188 8.294 8.188 8.294 36,911 +0.11(+1.30%)
Feb 27, 2002 8.150 8.188 8.150 8.188 3,056 +0.02(+0.26%)
Feb 26, 2002 8.082 8.167 8.082 8.167 1,880 +0.06(+0.79%)
Feb 25, 2002 8.082 8.103 8.082 8.103 7,053 +0.02(+0.26%)
Feb 22, 2002 7.954 8.082 7.954 8.082 18,808 +0.04(+0.53%)
Feb 21, 2002 7.954 8.073 7.911 8.039 7,993 +0.17(+2.16%)
Feb 20, 2002 7.869 7.869 7.869 7.869 9,169 +0.00(+0.00%)
Feb 19, 2002 7.992 7.992 7.826 7.869 26,801 -0.15(-1.86%)
Feb 18, 2002 8.060 8.060 8.018 8.018 7,523 +0.00(+0.00%)
Feb 15, 2002 8.060 8.060 8.018 8.018 7,523 -0.04(-0.53%)
Feb 14, 2002 8.056 8.082 8.056 8.060 9,404 +0.00(+0.05%)
Feb 13, 2002 7.975 8.056 7.975 8.056 17,397 +0.08(+1.01%)
Feb 12, 2002 8.039 8.039 7.962 7.975 15,516 +0.02(+0.21%)
Feb 11, 2002 7.911 7.958 7.877 7.958 13,165 +0.05(+0.59%)
Feb 08, 2002 7.869 7.911 7.869 7.911 27,037 +0.00(+0.00%)
Feb 07, 2002 7.933 7.933 7.877 7.911 5,877 +0.06(+0.81%)
Feb 06, 2002 7.784 7.869 7.784 7.848 17,632 +0.11(+1.43%)
Feb 05, 2002 7.741 7.741 7.737 7.737 14,341 -0.09(-1.20%)
Feb 04, 2002 7.784 7.869 7.784 7.831 5,642 +0.00(+0.05%)
Feb 01, 2002 7.826 7.826 7.826 7.826 1,175 +0.09(+1.10%)
Jan 31, 2002 7.784 7.784 7.733 7.741 2,586 -0.04(-0.55%)
Jan 30, 2002 7.775 7.784 7.763 7.784 13,871 +0.04(+0.49%)
Jan 29, 2002 7.869 7.869 7.745 7.745 3,761 +0.00(+0.05%)
Jan 28, 2002 7.741 7.741 7.741 7.741 0 +0.00(+0.00%)
Jan 25, 2002 7.750 7.805 7.741 7.741 11,520 -0.02(-0.27%)
Jan 24, 2002 7.869 7.869 7.750 7.763 8,933 -0.04(-0.55%)
Jan 23, 2002 7.741 7.805 7.741 7.805 3,056 +0.04(+0.55%)
Jan 22, 2002 7.805 7.805 7.763 7.763 3,526 -0.06(-0.82%)
Jan 21, 2002 7.826 7.911 7.784 7.826 7,053 +0.00(+0.00%)
Jan 18, 2002 7.826 7.911 7.784 7.826 7,053 +0.09(+1.10%)
Jan 17, 2002 7.865 7.865 7.741 7.741 23,510 -0.06(-0.82%)
Jan 16, 2002 7.805 7.805 7.805 7.805 0 +0.00(+0.00%)
Jan 15, 2002 7.890 7.890 7.805 7.805 1,410 -0.13(-1.61%)
Jan 14, 2002 7.890 7.933 7.869 7.933 3,526 -0.02(-0.27%)
Jan 11, 2002 7.954 7.954 7.954 7.954 1,410 +0.00(+0.00%)
Jan 10, 2002 8.039 8.039 7.954 7.954 1,645 +0.00(+0.00%)
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.