NASDAQ:CAC
Camden National Corporation Stock Price (Quote)
$32.03
-0.100 (-0.311%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.62 | $32.63 | Friday, 3rd May 2024 CAC stock ended at $32.03. This is 0.311% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.35% from a day low at $31.88 to a day high of $32.63. |
| 90 days | $28.62 | $34.92 | |
| 52 weeks | $26.52 | $39.70 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 15, 2023 | $41.31 | $41.83 | $40.74 | $41.78 | 35 776 |
| Feb 14, 2023 | $41.55 | $41.70 | $41.11 | $41.29 | 44 714 |
| Feb 13, 2023 | $41.40 | $41.83 | $41.35 | $41.75 | 44 958 |
| Feb 10, 2023 | $41.47 | $41.73 | $41.35 | $41.52 | 39 560 |
| Feb 09, 2023 | $41.44 | $41.97 | $41.20 | $41.47 | 40 537 |
| Feb 08, 2023 | $41.64 | $41.92 | $41.27 | $41.40 | 26 752 |
| Feb 07, 2023 | $41.67 | $41.94 | $41.35 | $41.73 | 30 735 |
| Feb 06, 2023 | $41.50 | $41.96 | $41.29 | $41.76 | 39 339 |
| Feb 03, 2023 | $40.83 | $41.91 | $40.83 | $41.79 | 60 265 |
| Feb 02, 2023 | $40.01 | $41.14 | $40.01 | $40.84 | 54 048 |
| Feb 01, 2023 | $41.75 | $41.86 | $39.21 | $39.95 | 92 850 |
| Jan 31, 2023 | $41.90 | $42.95 | $41.85 | $42.23 | 93 452 |
| Jan 30, 2023 | $41.50 | $41.86 | $41.47 | $41.55 | 30 449 |
| Jan 27, 2023 | $41.30 | $41.75 | $41.07 | $41.56 | 22 653 |
| Jan 26, 2023 | $41.72 | $41.72 | $40.64 | $41.12 | 36 281 |
| Jan 25, 2023 | $41.61 | $41.90 | $41.00 | $41.24 | 39 899 |
| Jan 24, 2023 | $41.95 | $42.20 | $41.74 | $41.88 | 22 575 |
| Jan 23, 2023 | $42.09 | $42.22 | $41.80 | $42.09 | 38 023 |
| Jan 20, 2023 | $41.85 | $42.21 | $41.40 | $42.18 | 46 800 |
| Jan 19, 2023 | $41.12 | $41.79 | $40.93 | $41.65 | 30 900 |
