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 |
| Mar 01, 2021 | $41.25 | $42.54 | $41.23 | $42.15 | 51 212 |
| Feb 26, 2021 | $41.25 | $41.74 | $40.50 | $40.53 | 42 270 |
| Feb 25, 2021 | $42.59 | $42.66 | $41.27 | $41.31 | 38 308 |
| Feb 24, 2021 | $41.72 | $43.03 | $41.56 | $42.35 | 67 518 |
| Feb 23, 2021 | $41.08 | $42.50 | $40.77 | $41.47 | 42 045 |
| Feb 22, 2021 | $39.65 | $41.27 | $39.65 | $40.95 | 48 133 |
| Feb 19, 2021 | $39.39 | $40.08 | $39.39 | $39.93 | 38 552 |
| Feb 18, 2021 | $39.62 | $40.04 | $39.20 | $39.35 | 35 687 |
| Feb 17, 2021 | $39.60 | $40.19 | $39.60 | $39.85 | 30 091 |
| Feb 16, 2021 | $39.80 | $39.93 | $39.18 | $39.67 | 41 275 |
| Feb 12, 2021 | $39.55 | $40.05 | $38.56 | $39.59 | 25 764 |
| Feb 11, 2021 | $40.36 | $40.60 | $39.38 | $39.65 | 54 282 |
| Feb 10, 2021 | $40.68 | $40.97 | $40.06 | $40.45 | 32 308 |
| Feb 09, 2021 | $40.42 | $40.80 | $40.13 | $40.68 | 42 280 |
| Feb 08, 2021 | $39.54 | $40.30 | $39.16 | $40.26 | 50 632 |
| Feb 05, 2021 | $39.71 | $39.80 | $38.78 | $39.14 | 21 180 |
| Feb 04, 2021 | $38.61 | $39.68 | $38.55 | $39.55 | 48 628 |
| Feb 03, 2021 | $38.04 | $38.73 | $37.56 | $38.60 | 47 369 |
| Feb 02, 2021 | $38.38 | $38.40 | $37.65 | $38.29 | 44 450 |
| Feb 01, 2021 | $37.65 | $38.25 | $37.15 | $37.76 | 36 799 |
| Jan 29, 2021 | $37.82 | $38.72 | $37.36 | $37.55 | 34 100 |
| Jan 28, 2021 | $37.88 | $38.85 | $37.45 | $38.36 | 50 438 |
| Jan 27, 2021 | $39.04 | $39.15 | $37.08 | $37.11 | 83 389 |
| Jan 26, 2021 | $38.83 | $38.83 | $37.54 | $37.54 | 35 696 |
| Jan 25, 2021 | $37.89 | $37.89 | $36.75 | $37.31 | 40 258 |
