Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Camden National Corporation Stock Price (Quote) NASDAQ:CAC
$48.83 ( 0.78% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.34 | $49.97 | Monday, 25th Oct 2021 CAC stock ended at $48.83. This is 0.78% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 2.54% from a day low at $48.12 to a day high of $49.34. |
| 90 days | $43.64 | $49.97 | |
| 52 weeks | $30.70 | $49.97 |
Historical Camden National Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $48.62 | $49.34 | $48.12 | $48.83 | 29 479 |
| 2021-10-22 | $48.68 | $48.73 | $48.15 | $48.45 | 14 102 |
| 2021-10-21 | $48.97 | $49.11 | $48.22 | $48.43 | 16 676 |
| 2021-10-20 | $48.26 | $49.19 | $48.10 | $49.19 | 24 945 |
| 2021-10-19 | $48.27 | $48.64 | $47.79 | $48.57 | 16 659 |
| 2021-10-18 | $48.28 | $48.66 | $47.93 | $48.15 | 17 894 |
| 2021-10-15 | $48.95 | $48.95 | $48.03 | $48.13 | 31 100 |
| 2021-10-14 | $47.89 | $48.41 | $47.21 | $48.41 | 18 327 |
| 2021-10-13 | $48.37 | $48.37 | $47.70 | $47.82 | 13 701 |
| 2021-10-12 | $48.13 | $48.49 | $47.64 | $48.37 | 21 461 |
| 2021-10-11 | $49.27 | $49.27 | $48.21 | $48.21 | 13 900 |
| 2021-10-08 | $48.81 | $49.48 | $48.21 | $49.11 | 14 338 |
| 2021-10-07 | $46.54 | $48.89 | $46.51 | $48.86 | 34 511 |
| 2021-10-06 | $48.19 | $49.01 | $47.56 | $48.61 | 20 490 |
| 2021-10-05 | $48.40 | $48.89 | $48.19 | $48.63 | 16 755 |
| 2021-10-04 | $48.91 | $49.97 | $48.21 | $48.36 | 20 064 |
| 2021-10-01 | $48.08 | $49.48 | $46.34 | $48.91 | 22 722 |
| 2021-09-30 | $48.88 | $48.88 | $47.81 | $47.90 | 25 399 |
| 2021-09-29 | $46.94 | $48.73 | $46.94 | $48.59 | 16 322 |
| 2021-09-28 | $49.25 | $49.25 | $47.92 | $47.99 | 26 344 |
| 2021-09-27 | $47.59 | $49.73 | $47.50 | $49.09 | 41 201 |
| 2021-09-24 | $46.85 | $47.91 | $46.85 | $47.32 | 47 577 |
| 2021-09-23 | $46.30 | $47.44 | $46.30 | $47.06 | 40 593 |
| 2021-09-22 | $45.66 | $46.47 | $45.58 | $45.92 | 26 091 |
| 2021-09-21 | $45.39 | $45.80 | $44.81 | $45.25 | 33 469 |
| 2021-09-20 | $45.85 | $45.98 | $44.67 | $45.39 | 47 016 |
| 2021-09-17 | $45.33 | $47.02 | $45.33 | $46.94 | 136 551 |
| 2021-09-16 | $45.99 | $45.99 | $45.31 | $45.57 | 22 579 |
| 2021-09-15 | $45.15 | $45.75 | $45.14 | $45.74 | 34 532 |
| 2021-09-14 | $46.00 | $46.00 | $44.81 | $44.96 | 36 072 |
| 2021-09-13 | $45.56 | $46.07 | $45.07 | $45.72 | 24 071 |
| 2021-09-10 | $46.35 | $46.35 | $45.40 | $45.50 | 56 627 |
| 2021-09-09 | $46.36 | $46.94 | $46.19 | $46.19 | 27 530 |
| 2021-09-08 | $46.56 | $46.91 | $46.14 | $46.41 | 41 025 |
| 2021-09-07 | $46.78 | $47.22 | $46.64 | $46.83 | 30 109 |
| 2021-09-03 | $46.64 | $46.88 | $46.39 | $46.76 | 17 067 |
| 2021-09-02 | $46.92 | $47.20 | $46.50 | $46.68 | 19 535 |
| 2021-09-01 | $46.79 | $46.88 | $46.31 | $46.88 | 21 610 |
| 2021-08-31 | $46.46 | $47.02 | $46.13 | $46.67 | 21 353 |
| 2021-08-30 | $47.26 | $47.26 | $46.18 | $46.32 | 31 539 |
| 2021-08-27 | $46.38 | $47.48 | $46.26 | $47.32 | 27 095 |
| 2021-08-26 | $46.79 | $46.85 | $45.92 | $45.92 | 25 843 |
| 2021-08-25 | $46.71 | $47.32 | $46.47 | $46.56 | 27 016 |
| 2021-08-24 | $46.56 | $46.92 | $46.06 | $46.59 | 19 870 |
| 2021-08-23 | $46.80 | $47.67 | $46.15 | $46.37 | 21 123 |
| 2021-08-20 | $45.67 | $46.72 | $45.52 | $46.71 | 49 767 |
| 2021-08-19 | $45.58 | $46.21 | $45.50 | $45.85 | 28 042 |
| 2021-08-18 | $46.09 | $47.60 | $45.57 | $45.88 | 29 675 |
| 2021-08-17 | $46.82 | $46.85 | $45.68 | $46.13 | 21 766 |
| 2021-08-16 | $47.31 | $48.05 | $46.44 | $46.93 | 43 599 |
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... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
