NASDAQ:CAC
Camden National Corporation Stock Price (Quote)
$33.52
+0.270 (+0.81%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $30.29 | $34.92 | Thursday, 28th Mar 2024 CAC stock ended at $33.52. This is 0.81% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.85% from a day low at $32.96 to a day high of $33.57. |
90 days | $30.29 | $38.44 | |
52 weeks | $26.52 | $39.70 |
Historical Camden National Corporation prices
Date | Open | High | Low | Close | Volume |
2020-11-09 | $34.26 | $37.38 | $33.10 | $35.49 | 93 001 |
2020-11-06 | $33.19 | $33.19 | $31.83 | $31.88 | 54 347 |
2020-11-05 | $31.53 | $32.84 | $31.53 | $32.80 | 32 284 |
2020-11-04 | $33.12 | $33.12 | $31.07 | $31.54 | 57 475 |
2020-11-03 | $33.20 | $33.79 | $33.16 | $33.72 | 66 631 |
2020-11-02 | $32.31 | $32.78 | $32.31 | $32.72 | 30 247 |
2020-10-30 | $31.73 | $32.36 | $31.73 | $31.97 | 44 283 |
2020-10-29 | $31.06 | $31.91 | $30.70 | $31.83 | 29 062 |
2020-10-28 | $31.43 | $32.22 | $31.07 | $31.09 | 31 266 |
2020-10-27 | $33.93 | $33.94 | $31.83 | $31.96 | 33 446 |
2020-10-26 | $32.88 | $33.07 | $32.55 | $32.96 | 30 502 |
2020-10-23 | $33.69 | $33.88 | $33.01 | $33.46 | 23 264 |
2020-10-22 | $32.30 | $33.54 | $32.30 | $33.48 | 34 203 |
2020-10-21 | $31.87 | $32.49 | $31.87 | $32.35 | 20 234 |
2020-10-20 | $31.94 | $32.43 | $31.74 | $32.05 | 19 301 |
2020-10-19 | $32.23 | $32.23 | $31.53 | $31.55 | 24 729 |
2020-10-16 | $31.75 | $32.21 | $31.50 | $32.04 | 25 827 |
2020-10-15 | $30.39 | $32.01 | $30.39 | $31.91 | 30 294 |
2020-10-14 | $31.56 | $31.90 | $30.91 | $30.99 | 22 456 |
2020-10-13 | $32.65 | $32.65 | $31.85 | $32.05 | 33 640 |
2020-10-12 | $32.52 | $32.80 | $32.28 | $32.72 | 54 490 |
2020-10-09 | $33.43 | $33.43 | $32.50 | $32.52 | 37 579 |
2020-10-08 | $33.11 | $33.23 | $32.60 | $33.04 | 33 654 |
2020-10-07 | $32.35 | $32.79 | $32.24 | $32.63 | 36 587 |
2020-10-06 | $32.49 | $33.02 | $31.03 | $31.89 | 36 977 |