NASDAQ:CAC
Camden National Corporation Stock Price (Quote)
$30.69
-0.320 (-1.03%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.62 | $33.57 | Thursday, 25th Apr 2024 CAC stock ended at $30.69. This is 1.03% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.04% from a day low at $30.22 to a day high of $30.84. |
| 90 days | $28.62 | $38.12 | |
| 52 weeks | $26.52 | $39.70 |
| Date | Open | High | Low | Close | Volume |
| Sep 23, 2021 | $46.30 | $47.44 | $46.30 | $47.06 | 40 593 |
| Sep 22, 2021 | $45.66 | $46.47 | $45.58 | $45.92 | 26 091 |
| Sep 21, 2021 | $45.39 | $45.80 | $44.81 | $45.25 | 33 469 |
| Sep 20, 2021 | $45.85 | $45.98 | $44.67 | $45.39 | 47 016 |
| Sep 17, 2021 | $45.33 | $47.02 | $45.33 | $46.94 | 136 551 |
| Sep 16, 2021 | $45.99 | $45.99 | $45.31 | $45.57 | 22 579 |
| Sep 15, 2021 | $45.15 | $45.75 | $45.14 | $45.74 | 34 532 |
| Sep 14, 2021 | $46.00 | $46.00 | $44.81 | $44.96 | 36 072 |
| Sep 13, 2021 | $45.56 | $46.07 | $45.07 | $45.72 | 24 071 |
| Sep 10, 2021 | $46.35 | $46.35 | $45.40 | $45.50 | 56 627 |
| Sep 09, 2021 | $46.36 | $46.94 | $46.19 | $46.19 | 27 530 |
| Sep 08, 2021 | $46.56 | $46.91 | $46.14 | $46.41 | 41 025 |
| Sep 07, 2021 | $46.78 | $47.22 | $46.64 | $46.83 | 30 109 |
| Sep 03, 2021 | $46.64 | $46.88 | $46.39 | $46.76 | 17 067 |
| Sep 02, 2021 | $46.92 | $47.20 | $46.50 | $46.68 | 19 535 |
| Sep 01, 2021 | $46.79 | $46.88 | $46.31 | $46.88 | 21 610 |
| Aug 31, 2021 | $46.46 | $47.02 | $46.13 | $46.67 | 21 353 |
| Aug 30, 2021 | $47.26 | $47.26 | $46.18 | $46.32 | 31 539 |
| Aug 27, 2021 | $46.38 | $47.48 | $46.26 | $47.32 | 27 095 |
| Aug 26, 2021 | $46.79 | $46.85 | $45.92 | $45.92 | 25 843 |
| Aug 25, 2021 | $46.71 | $47.32 | $46.47 | $46.56 | 27 016 |
| Aug 24, 2021 | $46.56 | $46.92 | $46.06 | $46.59 | 19 870 |
| Aug 23, 2021 | $46.80 | $47.67 | $46.15 | $46.37 | 21 123 |
| Aug 20, 2021 | $45.67 | $46.72 | $45.52 | $46.71 | 49 767 |
| Aug 19, 2021 | $45.58 | $46.21 | $45.50 | $45.85 | 28 042 |
