NASDAQ:CAC
Camden National Corporation Stock Price (Quote)
$31.78
+0.560 (+1.79%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.62 | $33.55 | Wednesday, 1st May 2024 CAC stock ended at $31.78. This is 1.79% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.84% from a day low at $31.29 to a day high of $32.18. |
| 90 days | $28.62 | $36.41 | |
| 52 weeks | $26.52 | $39.70 |
| Date | Open | High | Low | Close | Volume |
| Jan 20, 2021 | $38.41 | $38.60 | $37.74 | $37.98 | 48 967 |
| Jan 19, 2021 | $38.62 | $38.62 | $37.78 | $38.43 | 39 950 |
| Jan 15, 2021 | $38.27 | $38.53 | $37.87 | $38.53 | 21 032 |
| Jan 14, 2021 | $38.43 | $39.01 | $38.17 | $38.93 | 25 856 |
| Jan 13, 2021 | $38.99 | $39.01 | $37.88 | $38.70 | 30 198 |
| Jan 12, 2021 | $38.65 | $39.64 | $38.60 | $39.22 | 24 722 |
| Jan 11, 2021 | $38.19 | $39.12 | $37.70 | $38.39 | 41 359 |
| Jan 08, 2021 | $38.89 | $39.97 | $37.67 | $38.66 | 70 263 |
| Jan 07, 2021 | $39.89 | $39.89 | $38.23 | $38.87 | 38 179 |
| Jan 06, 2021 | $37.09 | $40.00 | $37.06 | $39.48 | 96 614 |
| Jan 05, 2021 | $36.18 | $36.99 | $36.08 | $36.22 | 38 882 |
| Jan 04, 2021 | $36.15 | $36.44 | $35.57 | $35.96 | 87 573 |
| Dec 31, 2020 | $35.87 | $36.00 | $35.63 | $35.78 | 23 600 |
| Dec 30, 2020 | $35.12 | $35.65 | $35.00 | $35.51 | 19 874 |
| Dec 29, 2020 | $35.56 | $35.78 | $34.78 | $34.98 | 30 454 |
| Dec 28, 2020 | $35.35 | $36.05 | $35.35 | $35.56 | 23 027 |
| Dec 24, 2020 | $35.69 | $35.71 | $34.96 | $35.32 | 10 268 |
| Dec 23, 2020 | $35.01 | $35.49 | $34.95 | $35.46 | 23 939 |
| Dec 22, 2020 | $35.05 | $35.05 | $34.63 | $34.77 | 20 781 |
| Dec 21, 2020 | $35.40 | $35.82 | $34.67 | $35.19 | 44 258 |
| Dec 18, 2020 | $36.96 | $36.96 | $35.37 | $35.48 | 134 116 |
| Dec 17, 2020 | $37.08 | $37.08 | $36.27 | $36.80 | 37 790 |
| Dec 16, 2020 | $37.22 | $37.22 | $36.54 | $36.88 | 30 066 |
| Dec 15, 2020 | $36.18 | $37.27 | $36.07 | $36.93 | 36 475 |
| Dec 14, 2020 | $36.67 | $36.67 | $35.93 | $36.01 | 33 511 |
