GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Camden National Corporation Stock Price (Quote) NASDAQ:CAC

$46.26 ( -1.01% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $45.93 $48.98 Friday, 18th Jun 2021 CAC stock ended at $46.26. This is 1.01% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 1.47% from a day low at $46.01 to a day high of $46.69.
90 days $45.66 $49.18
52 weeks $28.32 $49.66

Historical Camden National Corporation prices

Date Open High Low Close Volume
2021-06-18 $46.51 $46.69 $46.01 $46.26 231 308
2021-06-17 $48.31 $48.31 $46.60 $46.73 53 636
2021-06-16 $47.54 $48.39 $47.13 $48.14 36 986
2021-06-15 $47.05 $48.70 $46.85 $47.60 44 017
2021-06-14 $47.14 $47.62 $46.88 $47.18 44 863
2021-06-11 $47.22 $47.77 $46.81 $47.13 22 398
2021-06-10 $47.92 $47.99 $46.91 $46.94 37 112
2021-06-09 $48.32 $48.32 $47.60 $47.66 33 919
2021-06-08 $48.46 $48.94 $48.37 $48.45 39 795
2021-06-07 $47.98 $48.98 $47.87 $48.54 44 279
2021-06-04 $47.94 $48.20 $47.46 $47.91 28 018
2021-06-03 $47.41 $48.08 $47.24 $47.79 24 120
2021-06-02 $47.41 $48.14 $47.16 $47.43 29 527
2021-06-01 $47.67 $48.29 $47.09 $47.98 42 869
2021-05-28 $47.32 $47.62 $46.60 $47.62 19 211
2021-05-27 $47.37 $47.71 $47.05 $47.32 36 537
2021-05-26 $46.56 $46.98 $46.05 $46.91 25 000
2021-05-25 $47.90 $48.09 $46.25 $46.25 33 446
2021-05-24 $48.08 $48.10 $46.57 $47.85 35 426
2021-05-21 $47.36 $48.39 $47.17 $47.96 37 919
2021-05-20 $46.70 $47.30 $45.93 $46.94 40 516
2021-05-19 $46.51 $47.28 $45.97 $46.91 33 325
2021-05-18 $47.87 $47.93 $47.04 $47.04 32 911
2021-05-17 $47.81 $48.14 $47.63 $47.81 37 629
2021-05-14 $48.09 $48.22 $47.45 $48.00 33 952
2021-05-13 $45.98 $48.00 $45.91 $47.90 47 938
2021-05-12 $46.64 $46.94 $45.91 $46.02 44 587
2021-05-11 $46.50 $47.03 $46.35 $46.40 20 657
2021-05-10 $47.71 $48.19 $46.83 $46.83 36 513
2021-05-07 $47.13 $48.41 $46.99 $47.61 29 085
2021-05-06 $47.73 $47.73 $46.74 $47.53 64 715
2021-05-05 $47.93 $48.44 $47.15 $47.57 22 887
2021-05-04 $47.62 $48.42 $47.18 $48.06 25 801
2021-05-03 $48.18 $48.30 $47.39 $48.10 38 898
2021-04-30 $47.47 $48.00 $47.22 $47.72 56 401
2021-04-29 $47.43 $47.87 $47.04 $47.48 41 588
2021-04-28 $47.51 $48.01 $46.32 $47.09 52 142
2021-04-27 $47.85 $47.85 $46.16 $46.95 35 292
2021-04-26 $47.92 $48.03 $46.07 $47.05 25 535
2021-04-23 $47.29 $48.13 $46.78 $47.57 34 696
2021-04-22 $47.20 $47.20 $46.10 $46.20 19 475
2021-04-21 $45.79 $47.43 $45.79 $46.99 28 576
2021-04-20 $47.10 $47.43 $45.66 $46.04 34 069
2021-04-19 $47.81 $47.81 $46.84 $47.36 27 170
2021-04-16 $47.88 $48.27 $46.96 $48.02 36 501
2021-04-15 $47.55 $47.64 $46.70 $47.45 25 946
2021-04-14 $47.36 $47.98 $47.09 $47.56 28 264
2021-04-13 $48.27 $48.27 $47.32 $47.43 37 441
2021-04-12 $47.78 $48.55 $47.73 $48.31 21 741
2021-04-09 $47.33 $48.16 $47.33 $47.83 31 659

About Camden National Corporation

Camden National Corporation operates as the holding company for Camden National Bank that provides commercial and consumer banking products and services to consumer, institutional, municipal, non-profit, and commercial customers. It offers various deposit products, including demand deposits, as well as checking, savings, and money market accounts. The company also originates single family and multi-family residential loans, commercial real estate... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT