NASDAQ:CAC
Camden National Corporation Stock Price (Quote)
$30.06
+1.35 (+4.70%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.62 | $33.57 | Friday, 19th Apr 2024 CAC stock ended at $30.06. This is 4.70% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.06% from a day low at $28.64 to a day high of $30.09. |
| 90 days | $28.62 | $38.12 | |
| 52 weeks | $26.52 | $39.70 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-21 | $29.94 | $30.37 | $28.75 | $29.04 | 73 302 |
| 2020-09-18 | $30.81 | $30.84 | $30.00 | $30.77 | 146 605 |
| 2020-09-17 | $30.14 | $30.61 | $30.14 | $30.39 | 26 619 |
| 2020-09-16 | $30.32 | $31.06 | $30.01 | $30.52 | 39 358 |
| 2020-09-15 | $31.28 | $31.28 | $30.21 | $30.29 | 24 833 |
| 2020-09-14 | $30.42 | $31.32 | $30.30 | $31.19 | 53 437 |
| 2020-09-11 | $30.88 | $31.62 | $30.09 | $30.30 | 53 088 |
| 2020-09-10 | $31.21 | $31.37 | $30.51 | $30.56 | 50 818 |
| 2020-09-09 | $31.50 | $31.73 | $30.94 | $31.21 | 54 982 |
| 2020-09-08 | $32.59 | $32.59 | $31.12 | $31.37 | 73 370 |
| 2020-09-04 | $32.90 | $33.19 | $32.25 | $32.87 | 62 336 |
| 2020-09-03 | $32.48 | $33.07 | $32.48 | $32.66 | 76 814 |
| 2020-09-02 | $32.51 | $32.80 | $32.31 | $32.60 | 35 354 |
| 2020-09-01 | $32.52 | $32.91 | $32.26 | $32.55 | 25 458 |
| 2020-08-31 | $33.23 | $33.31 | $32.65 | $32.66 | 42 160 |
| 2020-08-28 | $33.69 | $33.69 | $33.03 | $33.37 | 23 510 |
| 2020-08-27 | $32.47 | $33.49 | $32.22 | $33.33 | 30 171 |
| 2020-08-26 | $33.56 | $33.56 | $32.49 | $32.49 | 26 598 |
| 2020-08-25 | $33.72 | $33.76 | $33.12 | $33.56 | 24 408 |
| 2020-08-24 | $32.74 | $33.42 | $32.23 | $33.40 | 38 179 |
| 2020-08-21 | $32.43 | $32.62 | $32.07 | $32.44 | 37 003 |
| 2020-08-20 | $32.70 | $32.84 | $32.50 | $32.66 | 23 181 |
| 2020-08-19 | $33.00 | $33.71 | $33.00 | $33.19 | 29 703 |
| 2020-08-18 | $33.99 | $33.99 | $32.96 | $33.00 | 31 977 |
| 2020-08-17 | $34.29 | $34.64 | $33.81 | $34.14 | 21 402 |
