NASDAQ:CAC
Camden National Corporation Stock Price (Quote)
$30.70
+0.390 (+1.29%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.62 | $33.57 | Tuesday, 23rd Apr 2024 CAC stock ended at $30.70. This is 1.29% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.24% from a day low at $30.30 to a day high of $30.98. |
| 90 days | $28.62 | $38.12 | |
| 52 weeks | $26.52 | $39.70 |
| Date | Open | High | Low | Close | Volume |
| Oct 28, 2020 | $31.43 | $32.22 | $31.07 | $31.09 | 31 266 |
| Oct 27, 2020 | $33.93 | $33.94 | $31.83 | $31.96 | 33 446 |
| Oct 26, 2020 | $32.88 | $33.07 | $32.55 | $32.96 | 30 502 |
| Oct 23, 2020 | $33.69 | $33.88 | $33.01 | $33.46 | 23 264 |
| Oct 22, 2020 | $32.30 | $33.54 | $32.30 | $33.48 | 34 203 |
| Oct 21, 2020 | $31.87 | $32.49 | $31.87 | $32.35 | 20 234 |
| Oct 20, 2020 | $31.94 | $32.43 | $31.74 | $32.05 | 19 301 |
| Oct 19, 2020 | $32.23 | $32.23 | $31.53 | $31.55 | 24 729 |
| Oct 16, 2020 | $31.75 | $32.21 | $31.50 | $32.04 | 25 827 |
| Oct 15, 2020 | $30.39 | $32.01 | $30.39 | $31.91 | 30 294 |
| Oct 14, 2020 | $31.56 | $31.90 | $30.91 | $30.99 | 22 456 |
| Oct 13, 2020 | $32.65 | $32.65 | $31.85 | $32.05 | 33 640 |
| Oct 12, 2020 | $32.52 | $32.80 | $32.28 | $32.72 | 54 490 |
| Oct 09, 2020 | $33.43 | $33.43 | $32.50 | $32.52 | 37 579 |
| Oct 08, 2020 | $33.11 | $33.23 | $32.60 | $33.04 | 33 654 |
| Oct 07, 2020 | $32.35 | $32.79 | $32.24 | $32.63 | 36 587 |
| Oct 06, 2020 | $32.49 | $33.02 | $31.03 | $31.89 | 36 977 |
| Oct 05, 2020 | $31.36 | $32.05 | $31.36 | $32.02 | 28 808 |
| Oct 02, 2020 | $29.94 | $31.19 | $29.88 | $31.05 | 27 837 |
| Oct 01, 2020 | $30.14 | $30.30 | $29.76 | $30.30 | 39 764 |
| Sep 30, 2020 | $30.21 | $30.56 | $29.96 | $30.23 | 45 394 |
| Sep 29, 2020 | $29.99 | $30.37 | $29.46 | $30.11 | 31 729 |
| Sep 28, 2020 | $29.72 | $30.57 | $29.72 | $30.21 | 31 439 |
| Sep 25, 2020 | $28.92 | $29.55 | $28.92 | $29.30 | 41 957 |
| Sep 24, 2020 | $28.39 | $29.53 | $28.32 | $29.21 | 50 101 |
