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 |
2020-07-24 | $34.31 | $34.57 | $33.62 | $33.64 | 58 797 |
2020-07-23 | $33.98 | $34.54 | $33.87 | $34.26 | 76 638 |
2020-07-22 | $34.39 | $34.75 | $33.76 | $34.00 | 47 000 |
2020-07-21 | $33.22 | $34.90 | $33.22 | $34.77 | 43 800 |
2020-07-20 | $33.52 | $33.59 | $32.55 | $32.92 | 26 400 |
2020-07-17 | $34.87 | $35.00 | $33.77 | $33.81 | 42 100 |
2020-07-16 | $34.73 | $35.67 | $34.68 | $34.99 | 42 200 |
2020-07-15 | $34.23 | $35.39 | $33.96 | $35.17 | 73 600 |
2020-07-14 | $33.60 | $34.07 | $32.78 | $33.38 | 65 400 |
2020-07-13 | $33.53 | $34.50 | $32.79 | $33.93 | 59 200 |
2020-07-10 | $31.55 | $32.98 | $31.55 | $32.97 | 59 100 |
2020-07-09 | $32.19 | $33.68 | $31.33 | $31.55 | 60 100 |
2020-07-08 | $32.46 | $33.12 | $31.51 | $32.19 | 45 600 |
2020-07-07 | $33.74 | $34.00 | $31.82 | $32.58 | 44 200 |
2020-07-06 | $34.85 | $35.11 | $33.76 | $34.07 | 38 300 |
2020-07-02 | $33.99 | $36.50 | $33.69 | $33.97 | 118 180 |
2020-07-01 | $34.59 | $34.60 | $32.78 | $32.98 | 49 947 |
2020-06-30 | $33.14 | $34.80 | $33.14 | $34.54 | 40 632 |
2020-06-29 | $32.87 | $33.57 | $32.65 | $33.57 | 84 108 |
2020-06-26 | $33.21 | $33.21 | $31.36 | $32.37 | 146 250 |
2020-06-25 | $31.68 | $33.21 | $31.40 | $33.21 | 52 940 |
2020-06-24 | $32.38 | $32.38 | $31.77 | $32.01 | 69 172 |
2020-06-23 | $33.98 | $33.98 | $32.84 | $32.92 | 34 219 |
2020-06-22 | $32.72 | $33.50 | $32.48 | $33.48 | 135 313 |
2020-06-19 | $33.77 | $33.77 | $32.11 | $33.01 | 164 174 |