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 |
| Apr 06, 2021 | $48.26 | $48.97 | $47.64 | $47.97 | 42 491 |
| Apr 05, 2021 | $48.45 | $49.10 | $47.85 | $48.58 | 28 170 |
| Apr 01, 2021 | $47.52 | $48.25 | $47.04 | $48.03 | 39 877 |
| Mar 31, 2021 | $47.49 | $48.22 | $46.82 | $47.86 | 65 036 |
| Mar 30, 2021 | $47.73 | $48.39 | $47.00 | $47.63 | 37 562 |
| Mar 29, 2021 | $48.03 | $48.03 | $47.13 | $47.70 | 40 825 |
| Mar 26, 2021 | $47.79 | $49.18 | $47.14 | $48.60 | 31 836 |
| Mar 25, 2021 | $45.96 | $47.36 | $45.96 | $47.17 | 33 041 |
| Mar 24, 2021 | $47.03 | $48.46 | $46.20 | $46.20 | 34 919 |
| Mar 23, 2021 | $46.31 | $47.70 | $46.31 | $46.35 | 41 356 |
| Mar 22, 2021 | $47.71 | $48.27 | $46.35 | $46.85 | 30 932 |
| Mar 19, 2021 | $48.85 | $49.08 | $45.54 | $47.91 | 177 990 |
| Mar 18, 2021 | $48.20 | $49.58 | $47.00 | $47.99 | 30 215 |
| Mar 17, 2021 | $47.56 | $49.40 | $45.02 | $47.83 | 47 215 |
| Mar 16, 2021 | $48.05 | $48.67 | $46.35 | $47.40 | 46 927 |
| Mar 15, 2021 | $48.89 | $48.89 | $46.88 | $47.75 | 39 760 |
| Mar 12, 2021 | $48.52 | $49.66 | $46.42 | $49.19 | 38 180 |
| Mar 11, 2021 | $48.19 | $48.36 | $47.25 | $48.19 | 52 300 |
| Mar 10, 2021 | $46.97 | $48.58 | $46.09 | $48.19 | 61 885 |
| Mar 09, 2021 | $47.21 | $47.44 | $45.73 | $46.70 | 47 595 |
| Mar 08, 2021 | $45.10 | $47.81 | $45.09 | $47.49 | 57 157 |
| Mar 05, 2021 | $43.55 | $45.18 | $43.55 | $45.12 | 57 764 |
| Mar 04, 2021 | $43.43 | $44.80 | $42.69 | $43.08 | 55 042 |
| Mar 03, 2021 | $42.09 | $44.28 | $42.09 | $43.11 | 36 793 |
| Mar 02, 2021 | $42.03 | $42.18 | $41.26 | $41.71 | 23 265 |
