NASDAQ:CAC
Camden National Corporation Stock Price (Quote)
$30.50
-0.190 (-0.619%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.62 | $33.57 | Friday, 26th Apr 2024 CAC stock ended at $30.50. This is 0.619% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.81% from a day low at $30.45 to a day high of $31.00. |
| 90 days | $28.62 | $38.12 | |
| 52 weeks | $26.52 | $39.70 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $30.65 | $31.00 | $30.45 | $30.50 | 20 492 |
| Apr 25, 2024 | $30.62 | $30.84 | $30.22 | $30.69 | 34 231 |
| Apr 24, 2024 | $30.45 | $31.13 | $30.26 | $31.01 | 41 065 |
| Apr 23, 2024 | $30.30 | $30.98 | $30.30 | $30.70 | 27 214 |
| Apr 22, 2024 | $30.04 | $30.66 | $30.04 | $30.31 | 30 553 |
| Apr 19, 2024 | $28.64 | $30.09 | $28.64 | $30.06 | 39 676 |
| Apr 18, 2024 | $28.74 | $28.97 | $28.62 | $28.71 | 36 878 |
| Apr 17, 2024 | $29.19 | $29.61 | $28.65 | $28.65 | 40 342 |
| Apr 16, 2024 | $29.19 | $29.19 | $28.66 | $28.96 | 30 662 |
| Apr 15, 2024 | $29.19 | $29.48 | $28.92 | $29.28 | 35 922 |
| Apr 12, 2024 | $29.36 | $29.75 | $29.21 | $29.31 | 50 260 |
| Apr 11, 2024 | $30.13 | $30.24 | $29.64 | $30.09 | 28 117 |
| Apr 10, 2024 | $31.03 | $31.29 | $29.46 | $29.82 | 48 701 |
| Apr 09, 2024 | $32.24 | $32.38 | $31.59 | $31.86 | 31 279 |
| Apr 08, 2024 | $31.36 | $32.50 | $31.36 | $32.32 | 82 762 |
| Apr 05, 2024 | $30.65 | $31.17 | $30.65 | $31.14 | 38 956 |
| Apr 04, 2024 | $30.66 | $31.35 | $30.66 | $31.05 | 34 312 |
| Apr 03, 2024 | $30.65 | $30.73 | $30.11 | $30.37 | 41 843 |
| Apr 02, 2024 | $31.89 | $31.89 | $30.70 | $30.82 | 38 887 |
| Apr 01, 2024 | $33.55 | $33.55 | $32.00 | $32.09 | 44 599 |
| Mar 28, 2024 | $32.96 | $33.57 | $32.96 | $33.52 | 55 842 |
| Mar 27, 2024 | $32.15 | $33.25 | $31.95 | $33.25 | 28 524 |
| Mar 26, 2024 | $32.74 | $32.74 | $31.69 | $31.69 | 31 668 |
| Mar 25, 2024 | $32.19 | $32.76 | $32.19 | $32.38 | 26 195 |
| Mar 22, 2024 | $32.95 | $32.95 | $32.15 | $32.21 | 37 293 |
