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 |
| Mar 23, 2023 | $37.48 | $37.48 | $36.16 | $36.46 | 33 938 |
| Mar 22, 2023 | $38.89 | $39.08 | $37.20 | $37.20 | 70 285 |
| Mar 21, 2023 | $37.92 | $39.01 | $37.92 | $38.71 | 75 455 |
| Mar 20, 2023 | $37.76 | $38.35 | $37.31 | $37.35 | 100 045 |
| Mar 17, 2023 | $37.31 | $37.60 | $36.05 | $37.45 | 152 960 |
| Mar 16, 2023 | $35.72 | $38.08 | $35.53 | $37.50 | 53 518 |
| Mar 15, 2023 | $34.73 | $36.40 | $34.62 | $36.21 | 68 314 |
| Mar 14, 2023 | $37.91 | $38.65 | $35.67 | $36.04 | 94 751 |
| Mar 13, 2023 | $37.64 | $38.00 | $35.62 | $36.36 | 99 890 |
| Mar 10, 2023 | $38.48 | $39.35 | $37.20 | $38.21 | 61 743 |
| Mar 09, 2023 | $40.14 | $40.14 | $38.65 | $38.78 | 53 312 |
| Mar 08, 2023 | $40.03 | $40.50 | $39.53 | $40.34 | 55 439 |
| Mar 07, 2023 | $40.53 | $40.53 | $39.91 | $40.13 | 27 237 |
| Mar 06, 2023 | $41.34 | $41.55 | $40.58 | $40.72 | 46 948 |
| Mar 03, 2023 | $41.02 | $41.49 | $41.02 | $41.38 | 23 769 |
| Mar 02, 2023 | $41.15 | $41.37 | $40.80 | $41.21 | 27 554 |
| Mar 01, 2023 | $41.09 | $41.79 | $40.99 | $41.38 | 31 040 |
| Feb 28, 2023 | $41.45 | $41.81 | $40.98 | $41.15 | 96 906 |
| Feb 27, 2023 | $41.86 | $42.20 | $41.33 | $41.46 | 24 811 |
| Feb 24, 2023 | $41.88 | $41.94 | $41.28 | $41.57 | 31 926 |
| Feb 23, 2023 | $41.86 | $42.33 | $41.77 | $42.16 | 29 923 |
| Feb 22, 2023 | $41.91 | $41.97 | $41.37 | $41.68 | 37 258 |
| Feb 21, 2023 | $42.13 | $42.31 | $41.70 | $41.85 | 43 730 |
| Feb 17, 2023 | $41.75 | $42.65 | $41.66 | $42.35 | 41 902 |
| Feb 16, 2023 | $41.43 | $41.89 | $41.27 | $41.65 | 31 727 |
