NASDAQ:CAC
$31.22
(
1.59%
)
Friday, 26th May 2023
Camden National Corporation Stock Price (Quote)
| 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 |
About Camden National Corporation
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
