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 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 |
| Apr 26, 2023 | $32.08 | $33.22 | $31.09 | $31.40 | 40 893 |
| Apr 25, 2023 | $32.82 | $33.09 | $32.07 | $32.30 | 33 716 |
| Apr 24, 2023 | $33.33 | $33.79 | $33.07 | $33.28 | 27 177 |
| Apr 21, 2023 | $33.41 | $33.60 | $33.13 | $33.39 | 32 508 |
| Apr 20, 2023 | $33.48 | $34.11 | $33.21 | $33.56 | 25 907 |
| Apr 19, 2023 | $33.02 | $34.07 | $32.75 | $33.68 | 40 859 |
| Apr 18, 2023 | $34.01 | $34.01 | $32.81 | $32.99 | 37 458 |
| Apr 17, 2023 | $33.45 | $34.06 | $33.14 | $33.85 | 40 790 |
| Apr 14, 2023 | $34.63 | $34.70 | $33.27 | $33.43 | 35 860 |
| Apr 13, 2023 | $34.01 | $34.47 | $33.97 | $34.33 | 28 320 |
| Apr 12, 2023 | $34.76 | $34.97 | $34.25 | $34.38 | 35 461 |
| Apr 11, 2023 | $34.94 | $35.21 | $34.65 | $34.78 | 31 229 |
| Apr 10, 2023 | $35.14 | $35.82 | $34.79 | $35.00 | 48 713 |
| Apr 06, 2023 | $35.22 | $35.74 | $35.06 | $35.14 | 41 883 |
| Apr 05, 2023 | $34.87 | $35.40 | $34.80 | $35.38 | 44 784 |
| Apr 04, 2023 | $35.55 | $35.55 | $34.50 | $35.25 | 43 782 |
| Apr 03, 2023 | $36.19 | $36.45 | $35.52 | $35.73 | 85 500 |
| Mar 31, 2023 | $35.58 | $36.35 | $35.23 | $36.19 | 100 975 |
| Mar 30, 2023 | $36.89 | $37.84 | $35.02 | $35.43 | 73 394 |
| Mar 29, 2023 | $37.79 | $37.81 | $36.44 | $36.86 | 47 337 |
| Mar 28, 2023 | $37.54 | $37.92 | $37.17 | $37.75 | 48 232 |
| Mar 27, 2023 | $38.06 | $38.17 | $37.51 | $37.58 | 37 990 |
| Mar 24, 2023 | $36.41 | $37.63 | $36.03 | $37.56 | 40 263 |
