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 21, 2024 | $32.56 | $32.96 | $32.30 | $32.79 | 53 917 |
| Mar 20, 2024 | $30.57 | $32.64 | $30.57 | $32.31 | 48 744 |
| Mar 19, 2024 | $30.43 | $30.83 | $30.29 | $30.63 | 42 986 |
| Mar 18, 2024 | $31.18 | $31.25 | $30.43 | $30.44 | 41 881 |
| Mar 15, 2024 | $31.20 | $31.92 | $31.20 | $31.24 | 141 860 |
| Mar 14, 2024 | $32.30 | $32.30 | $31.09 | $31.26 | 31 919 |
| Mar 13, 2024 | $32.81 | $33.08 | $32.18 | $32.39 | 30 911 |
| Mar 12, 2024 | $33.03 | $33.03 | $32.43 | $32.58 | 27 483 |
| Mar 11, 2024 | $32.69 | $33.41 | $32.69 | $33.11 | 18 541 |
| Mar 08, 2024 | $33.26 | $33.73 | $32.65 | $32.92 | 37 692 |
| Mar 07, 2024 | $32.94 | $34.92 | $32.40 | $32.77 | 47 010 |
| Mar 06, 2024 | $32.41 | $32.87 | $31.57 | $32.52 | 40 214 |
| Mar 05, 2024 | $31.45 | $32.50 | $31.04 | $32.35 | 53 597 |
| Mar 04, 2024 | $31.37 | $32.01 | $31.29 | $31.49 | 43 958 |
| Mar 01, 2024 | $31.57 | $31.57 | $31.03 | $31.35 | 45 281 |
| Feb 29, 2024 | $31.80 | $32.44 | $31.61 | $31.78 | 45 885 |
| Feb 28, 2024 | $31.54 | $32.03 | $31.42 | $31.49 | 32 538 |
| Feb 27, 2024 | $31.84 | $32.31 | $31.78 | $31.81 | 21 869 |
| Feb 26, 2024 | $31.75 | $32.14 | $31.52 | $31.79 | 37 255 |
| Feb 23, 2024 | $31.74 | $32.03 | $31.29 | $31.64 | 26 680 |
| Feb 22, 2024 | $32.25 | $32.54 | $31.60 | $31.72 | 36 776 |
| Feb 21, 2024 | $32.67 | $32.67 | $32.24 | $32.40 | 23 785 |
| Feb 20, 2024 | $32.46 | $33.15 | $32.46 | $32.68 | 29 016 |
| Feb 16, 2024 | $33.47 | $33.47 | $32.81 | $32.82 | 26 733 |
| Feb 15, 2024 | $32.32 | $34.02 | $32.32 | $33.71 | 51 772 |
