NASDAQ:CAC
Camden National Corporation Stock Price (Quote)
$31.01
+0.310 (+1.01%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.62 | $33.57 | Wednesday, 24th Apr 2024 CAC stock ended at $31.01. This is 1.01% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.88% from a day low at $30.26 to a day high of $31.13. |
| 90 days | $28.62 | $38.12 | |
| 52 weeks | $26.52 | $39.70 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $29.78 | $30.39 | $29.20 | $29.82 | 57 182 |
| May 31, 2023 | $30.36 | $30.65 | $29.38 | $29.51 | 61 913 |
| May 30, 2023 | $31.24 | $31.05 | $30.52 | $30.65 | 36 846 |
| May 26, 2023 | $31.24 | $31.30 | $30.19 | $31.22 | 55 709 |
| May 25, 2023 | $30.80 | $31.08 | $30.42 | $30.73 | 32 275 |
| May 24, 2023 | $31.78 | $31.78 | $30.89 | $30.99 | 34 063 |
| May 23, 2023 | $31.42 | $32.71 | $31.42 | $31.78 | 52 188 |
| May 22, 2023 | $31.14 | $31.71 | $30.77 | $31.61 | 36 170 |
| May 19, 2023 | $31.97 | $31.97 | $30.96 | $31.01 | 61 887 |
| May 18, 2023 | $31.53 | $31.91 | $30.93 | $31.50 | 41 639 |
| May 17, 2023 | $30.00 | $31.61 | $30.00 | $31.60 | 48 265 |
| May 16, 2023 | $29.68 | $30.13 | $29.46 | $29.66 | 36 475 |
| May 15, 2023 | $29.39 | $30.12 | $29.11 | $29.51 | 55 165 |
| May 12, 2023 | $29.93 | $29.95 | $28.96 | $29.21 | 44 824 |
| May 11, 2023 | $29.44 | $30.30 | $29.23 | $29.64 | 37 263 |
| May 10, 2023 | $29.97 | $29.97 | $29.41 | $29.86 | 36 730 |
| May 09, 2023 | $29.20 | $29.65 | $28.89 | $29.61 | 30 903 |
| May 08, 2023 | $30.63 | $30.63 | $29.17 | $29.46 | 44 932 |
| May 05, 2023 | $29.62 | $30.45 | $29.24 | $30.28 | 48 487 |
| May 04, 2023 | $29.67 | $29.67 | $28.24 | $28.98 | 73 930 |
| May 03, 2023 | $30.64 | $31.58 | $29.86 | $29.96 | 56 830 |
| May 02, 2023 | $31.31 | $31.75 | $30.11 | $30.52 | 55 517 |
| May 01, 2023 | $32.03 | $32.28 | $31.53 | $31.82 | 47 524 |
| Apr 28, 2023 | $31.91 | $32.39 | $31.78 | $31.95 | 55 237 |
| Apr 27, 2023 | $31.39 | $32.02 | $31.39 | $31.84 | 38 144 |
