NASDAQ:CAC
Camden National Corporation Stock Price (Quote)
$28.65
-0.310 (-1.07%)
At Close: Apr 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $28.65 | $33.57 | Wednesday, 17th Apr 2024 CAC stock ended at $28.65. This is 1.07% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 3.35% from a day low at $28.65 to a day high of $29.61. |
90 days | $28.65 | $38.12 | |
52 weeks | $26.52 | $39.70 |
Date | Open | High | Low | Close | Volume |
2021-08-10 | $45.42 | $46.15 | $45.16 | $46.14 | 30 555 |
2021-08-09 | $45.58 | $46.09 | $44.37 | $45.57 | 31 627 |
2021-08-06 | $45.11 | $45.99 | $44.96 | $45.77 | 27 471 |
2021-08-05 | $44.15 | $44.99 | $44.15 | $44.57 | 31 702 |
2021-08-04 | $44.41 | $44.57 | $44.00 | $44.00 | 22 808 |
2021-08-03 | $44.29 | $45.27 | $44.00 | $44.95 | 21 929 |
2021-08-02 | $44.79 | $46.14 | $44.22 | $44.28 | 32 112 |
2021-07-30 | $45.04 | $45.31 | $44.39 | $44.77 | 29 504 |
2021-07-29 | $44.78 | $45.21 | $44.41 | $45.02 | 20 350 |
2021-07-28 | $44.16 | $44.85 | $43.64 | $44.19 | 28 638 |
2021-07-27 | $44.49 | $44.89 | $43.91 | $44.43 | 21 051 |
2021-07-26 | $44.15 | $45.51 | $44.15 | $45.01 | 40 132 |
2021-07-23 | $44.83 | $44.83 | $44.38 | $44.59 | 13 817 |
2021-07-22 | $45.01 | $45.74 | $44.09 | $44.35 | 30 536 |
2021-07-21 | $45.22 | $45.63 | $45.11 | $45.32 | 28 284 |
2021-07-20 | $44.20 | $45.96 | $44.20 | $44.71 | 65 817 |
2021-07-19 | $44.35 | $44.85 | $43.70 | $44.20 | 39 412 |
2021-07-16 | $45.81 | $46.50 | $45.17 | $45.17 | 35 089 |
2021-07-15 | $45.44 | $46.38 | $45.23 | $46.22 | 34 109 |
2021-07-14 | $46.19 | $46.48 | $45.49 | $45.83 | 33 603 |
2021-07-13 | $46.88 | $46.97 | $46.01 | $46.32 | 45 504 |
2021-07-12 | $46.13 | $46.98 | $46.10 | $46.88 | 38 306 |
2021-07-09 | $45.78 | $46.55 | $45.55 | $46.45 | 34 592 |
2021-07-08 | $45.71 | $46.16 | $44.96 | $45.24 | 50 848 |
2021-07-07 | $46.02 | $46.46 | $45.46 | $46.05 | 57 085 |