$31.22 (1.59%)

Volume: 55.709k

Closed: May 26, 2023

Hollow Logo Score: -1.252
Camden National Corporation Stock
$31.22 (1.59%)

Volume: 55.709k

Closed: May 26, 2023

Score Hollow Logo -1.252
NASDAQ:CAC

Camden National Corporation Stock Price (Quote)

$31.22 ( 1.59% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $28.24 $33.22 Friday, 26th May 2023 CAC stock ended at $31.22. This is 1.59% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 3.68% from a day low at $30.19 to a day high of $31.30.
90 days $28.24 $42.20
52 weeks $28.24 $49.10

Historical Camden National Corporation prices

Date Open High Low Close Volume
2023-05-26 $31.24 $31.30 $30.19 $31.22 55 709
2023-05-25 $30.80 $31.08 $30.42 $30.73 32 275
2023-05-24 $31.78 $31.78 $30.89 $30.99 34 063
2023-05-23 $31.42 $32.71 $31.42 $31.78 52 188
2023-05-22 $31.14 $31.71 $30.77 $31.61 36 170
2023-05-19 $31.97 $31.97 $30.96 $31.01 61 887
2023-05-18 $31.53 $31.91 $30.93 $31.50 41 639
2023-05-17 $30.00 $31.61 $30.00 $31.60 48 265
2023-05-16 $29.68 $30.13 $29.46 $29.66 36 475
2023-05-15 $29.39 $30.12 $29.11 $29.51 55 165
2023-05-12 $29.93 $29.95 $28.96 $29.21 44 824
2023-05-11 $29.44 $30.30 $29.23 $29.64 37 263
2023-05-10 $29.97 $29.97 $29.41 $29.86 36 730
2023-05-09 $29.20 $29.65 $28.89 $29.61 30 903
2023-05-08 $30.63 $30.63 $29.17 $29.46 44 932
2023-05-05 $29.62 $30.45 $29.24 $30.28 48 487
2023-05-04 $29.67 $29.67 $28.24 $28.98 73 930
2023-05-03 $30.64 $31.58 $29.86 $29.96 56 830
2023-05-02 $31.31 $31.75 $30.11 $30.52 55 517
2023-05-01 $32.03 $32.28 $31.53 $31.82 47 524
2023-04-28 $31.91 $32.39 $31.78 $31.95 55 237
2023-04-27 $31.39 $32.02 $31.39 $31.84 38 144
2023-04-26 $32.08 $33.22 $31.09 $31.40 40 893
2023-04-25 $32.82 $33.09 $32.07 $32.30 33 716
2023-04-24 $33.33 $33.79 $33.07 $33.28 27 177
2023-04-21 $33.41 $33.60 $33.13 $33.39 32 508
2023-04-20 $33.48 $34.11 $33.21 $33.56 25 907
2023-04-19 $33.02 $34.07 $32.75 $33.68 40 859
2023-04-18 $34.01 $34.01 $32.81 $32.99 37 458
2023-04-17 $33.45 $34.06 $33.14 $33.85 40 790
2023-04-14 $34.63 $34.70 $33.27 $33.43 35 860
2023-04-13 $34.01 $34.47 $33.97 $34.33 28 320
2023-04-12 $34.76 $34.97 $34.25 $34.38 35 461
2023-04-11 $34.94 $35.21 $34.65 $34.78 31 229
2023-04-10 $35.14 $35.82 $34.79 $35.00 48 713
2023-04-06 $35.22 $35.74 $35.06 $35.14 41 883
2023-04-05 $34.87 $35.40 $34.80 $35.38 44 784
2023-04-04 $35.55 $35.55 $34.50 $35.25 43 782
2023-04-03 $36.19 $36.45 $35.52 $35.73 85 500
2023-03-31 $35.58 $36.35 $35.23 $36.19 100 975
2023-03-30 $36.89 $37.84 $35.02 $35.43 73 394
2023-03-29 $37.79 $37.81 $36.44 $36.86 47 337
2023-03-28 $37.54 $37.92 $37.17 $37.75 48 232
2023-03-27 $38.06 $38.17 $37.51 $37.58 37 990
2023-03-24 $36.41 $37.63 $36.03 $37.56 40 263
2023-03-23 $37.48 $37.48 $36.16 $36.46 33 938
2023-03-22 $38.89 $39.08 $37.20 $37.20 70 285
2023-03-21 $37.92 $39.01 $37.92 $38.71 75 455
2023-03-20 $37.76 $38.35 $37.31 $37.35 100 045
2023-03-17 $37.31 $37.60 $36.05 $37.45 152 960
Click to get the best stock tips daily for free!

About Camden National Corporation

Camden National Camden National Corporation operates as the bank holding company for Camden National Bank that provides various commercial and consumer banking products and services for consumer, institutional, municipal, non-profit, and commercial customers. The company accepts checking, savings, time, and brokered deposits, as well as deposits with the certificate of deposit account registry system. It also offers non-owner-occupied commercial estate loans, ow... CAC Profile

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