and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Camden National Corporation Stock Price (Quote) NASDAQ:CAC
$44.86 ( 0.20% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $43.02 | $46.47 | Tuesday, 5th Jul 2022 CAC stock ended at $44.86. This is 0.2% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 3.37% from a day low at $43.90 to a day high of $45.38. |
| 90 days | $41.48 | $48.30 | |
| 52 weeks | $41.48 | $52.16 |
Historical Camden National Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $44.57 | $45.38 | $43.90 | $44.86 | 93 791 |
| 2022-07-01 | $44.07 | $44.81 | $43.64 | $44.77 | 26 920 |
| 2022-06-30 | $43.09 | $44.05 | $43.02 | $44.05 | 39 776 |
| 2022-06-29 | $44.20 | $44.45 | $43.38 | $43.52 | 25 553 |
| 2022-06-28 | $44.48 | $44.98 | $43.74 | $43.86 | 24 623 |
| 2022-06-27 | $44.44 | $44.80 | $44.10 | $44.48 | 41 478 |
| 2022-06-24 | $44.59 | $45.14 | $44.08 | $44.13 | 190 720 |
| 2022-06-23 | $45.12 | $45.45 | $44.39 | $44.59 | 28 807 |
| 2022-06-22 | $44.67 | $45.39 | $44.67 | $45.12 | 31 292 |
| 2022-06-21 | $44.59 | $45.19 | $44.26 | $44.94 | 32 656 |
| 2022-06-17 | $44.36 | $44.98 | $44.27 | $44.45 | 81 010 |
| 2022-06-16 | $44.70 | $44.74 | $44.05 | $44.19 | 42 327 |
| 2022-06-15 | $44.70 | $45.44 | $44.70 | $45.08 | 54 372 |
| 2022-06-14 | $44.08 | $44.71 | $44.06 | $44.51 | 39 212 |
| 2022-06-13 | $44.98 | $44.98 | $43.64 | $44.11 | 51 067 |
| 2022-06-10 | $44.75 | $45.30 | $44.11 | $44.46 | 55 479 |
| 2022-06-09 | $45.39 | $46.47 | $45.03 | $45.17 | 57 880 |
| 2022-06-08 | $44.84 | $45.71 | $44.48 | $45.65 | 55 135 |
| 2022-06-07 | $44.12 | $45.32 | $43.87 | $45.24 | 58 295 |
| 2022-06-06 | $43.90 | $44.53 | $43.90 | $44.47 | 26 436 |
| 2022-06-03 | $44.30 | $44.30 | $43.41 | $43.62 | 22 933 |
| 2022-06-02 | $44.41 | $44.41 | $43.78 | $44.25 | 18 296 |
| 2022-06-01 | $44.22 | $44.50 | $43.10 | $44.24 | 31 521 |
| 2022-05-31 | $43.90 | $44.30 | $43.44 | $44.26 | 48 435 |
| 2022-05-27 | $43.78 | $43.99 | $43.23 | $43.99 | 26 020 |
| 2022-05-26 | $43.48 | $43.84 | $43.10 | $43.51 | 24 992 |
| 2022-05-25 | $43.26 | $43.76 | $42.93 | $43.13 | 22 240 |
| 2022-05-24 | $43.06 | $43.33 | $42.01 | $43.19 | 31 019 |
| 2022-05-23 | $43.00 | $43.74 | $42.50 | $42.97 | 27 001 |
| 2022-05-20 | $42.50 | $42.64 | $42.07 | $42.57 | 41 789 |
| 2022-05-19 | $41.87 | $42.64 | $41.86 | $42.24 | 64 302 |
| 2022-05-18 | $42.52 | $42.52 | $41.48 | $41.93 | 39 896 |
| 2022-05-17 | $42.36 | $42.86 | $42.22 | $42.76 | 23 101 |
| 2022-05-16 | $42.32 | $42.32 | $41.63 | $42.00 | 25 461 |
| 2022-05-13 | $43.47 | $43.57 | $42.28 | $42.38 | 35 004 |
| 2022-05-12 | $43.39 | $43.59 | $42.87 | $43.40 | 26 228 |
| 2022-05-11 | $44.01 | $44.71 | $43.42 | $43.53 | 28 786 |
| 2022-05-10 | $44.93 | $45.00 | $43.79 | $44.09 | 23 897 |
| 2022-05-09 | $44.31 | $45.09 | $44.31 | $44.77 | 35 319 |
| 2022-05-06 | $44.48 | $44.92 | $44.13 | $44.62 | 31 152 |
| 2022-05-05 | $44.93 | $44.93 | $44.11 | $44.65 | 61 223 |
| 2022-05-04 | $44.74 | $45.40 | $44.21 | $45.19 | 27 000 |
| 2022-05-03 | $44.69 | $44.77 | $44.16 | $44.43 | 24 034 |
| 2022-05-02 | $44.75 | $45.41 | $44.05 | $44.55 | 59 288 |
| 2022-04-29 | $45.39 | $45.39 | $44.55 | $44.75 | 57 746 |
| 2022-04-28 | $45.58 | $45.63 | $45.05 | $45.30 | 26 109 |
| 2022-04-27 | $46.06 | $46.75 | $45.31 | $45.31 | 46 604 |
| 2022-04-26 | $46.12 | $47.17 | $45.52 | $46.56 | 47 136 |
| 2022-04-25 | $46.42 | $46.94 | $45.48 | $46.58 | 40 763 |
| 2022-04-22 | $47.37 | $47.37 | $46.57 | $46.66 | 32 400 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
