NASDAQ:CAC
Camden National Corporation Stock Price (Quote)
$30.50
-0.190 (-0.619%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.62 | $33.57 | Friday, 26th Apr 2024 CAC stock ended at $30.50. This is 0.619% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.81% from a day low at $30.45 to a day high of $31.00. |
| 90 days | $28.62 | $38.12 | |
| 52 weeks | $26.52 | $39.70 |
| Date | Open | High | Low | Close | Volume |
| Jul 17, 2020 | $34.87 | $35.00 | $33.77 | $33.81 | 42 100 |
| Jul 16, 2020 | $34.73 | $35.67 | $34.68 | $34.99 | 42 200 |
| Jul 15, 2020 | $34.23 | $35.39 | $33.96 | $35.17 | 73 600 |
| Jul 14, 2020 | $33.60 | $34.07 | $32.78 | $33.38 | 65 400 |
| Jul 13, 2020 | $33.53 | $34.50 | $32.79 | $33.93 | 59 200 |
| Jul 10, 2020 | $31.55 | $32.98 | $31.55 | $32.97 | 59 100 |
| Jul 09, 2020 | $32.19 | $33.68 | $31.33 | $31.55 | 60 100 |
| Jul 08, 2020 | $32.46 | $33.12 | $31.51 | $32.19 | 45 600 |
| Jul 07, 2020 | $33.74 | $34.00 | $31.82 | $32.58 | 44 200 |
| Jul 06, 2020 | $34.85 | $35.11 | $33.76 | $34.07 | 38 300 |
| Jul 02, 2020 | $33.99 | $36.50 | $33.69 | $33.97 | 118 180 |
| Jul 01, 2020 | $34.59 | $34.60 | $32.78 | $32.98 | 49 947 |
| Jun 30, 2020 | $33.14 | $34.80 | $33.14 | $34.54 | 40 632 |
| Jun 29, 2020 | $32.87 | $33.57 | $32.65 | $33.57 | 84 108 |
| Jun 26, 2020 | $33.21 | $33.21 | $31.36 | $32.37 | 146 250 |
| Jun 25, 2020 | $31.68 | $33.21 | $31.40 | $33.21 | 52 940 |
| Jun 24, 2020 | $32.38 | $32.38 | $31.77 | $32.01 | 69 172 |
| Jun 23, 2020 | $33.98 | $33.98 | $32.84 | $32.92 | 34 219 |
| Jun 22, 2020 | $32.72 | $33.50 | $32.48 | $33.48 | 135 313 |
| Jun 19, 2020 | $33.77 | $33.77 | $32.11 | $33.01 | 164 174 |
| Jun 18, 2020 | $32.91 | $33.87 | $32.91 | $33.44 | 61 548 |
| Jun 17, 2020 | $34.99 | $34.99 | $33.20 | $33.32 | 43 847 |
| Jun 16, 2020 | $35.09 | $35.92 | $34.17 | $35.03 | 52 935 |
| Jun 15, 2020 | $32.21 | $33.91 | $32.06 | $33.77 | 35 144 |
| Jun 12, 2020 | $34.11 | $34.11 | $32.53 | $33.62 | 49 598 |
