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 |
| Jun 11, 2020 | $33.52 | $34.30 | $32.36 | $32.53 | 64 719 |
| Jun 10, 2020 | $37.36 | $37.36 | $35.59 | $35.59 | 45 178 |
| Jun 09, 2020 | $37.70 | $38.30 | $36.62 | $37.62 | 42 406 |
| Jun 08, 2020 | $38.00 | $38.53 | $37.50 | $38.42 | 47 224 |
| Jun 05, 2020 | $36.37 | $37.79 | $35.98 | $37.51 | 60 396 |
| Jun 04, 2020 | $33.83 | $35.07 | $33.69 | $34.77 | 35 271 |
| Jun 03, 2020 | $33.02 | $35.18 | $32.89 | $34.39 | 45 043 |
| Jun 02, 2020 | $32.93 | $33.31 | $31.97 | $32.35 | 41 098 |
| Jun 01, 2020 | $33.73 | $34.17 | $32.49 | $32.49 | 67 178 |
| May 29, 2020 | $34.36 | $35.94 | $32.83 | $33.54 | 54 294 |
| May 28, 2020 | $36.43 | $36.61 | $34.78 | $34.81 | 100 417 |
| May 27, 2020 | $34.32 | $36.16 | $33.84 | $35.79 | 63 212 |
| May 26, 2020 | $32.43 | $33.29 | $32.34 | $32.98 | 61 718 |
| May 22, 2020 | $31.16 | $32.21 | $30.20 | $31.03 | 52 917 |
| May 21, 2020 | $30.91 | $31.28 | $30.76 | $30.90 | 46 436 |
| May 20, 2020 | $29.12 | $31.28 | $29.12 | $30.97 | 49 162 |
| May 19, 2020 | $30.35 | $30.35 | $28.65 | $28.65 | 55 720 |
| May 18, 2020 | $28.97 | $30.75 | $28.97 | $30.45 | 85 392 |
| May 15, 2020 | $27.53 | $28.41 | $26.99 | $27.99 | 45 010 |
| May 14, 2020 | $27.13 | $27.72 | $25.74 | $27.58 | 124 926 |
| May 13, 2020 | $28.01 | $28.07 | $26.65 | $27.44 | 61 795 |
| May 12, 2020 | $29.85 | $29.85 | $28.10 | $28.13 | 52 368 |
| May 11, 2020 | $30.70 | $30.73 | $29.34 | $29.71 | 65 521 |
| May 08, 2020 | $30.45 | $31.46 | $30.01 | $31.35 | 37 121 |
| May 07, 2020 | $30.20 | $30.85 | $29.85 | $30.07 | 47 563 |
