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 |
| May 06, 2020 | $30.63 | $30.78 | $29.46 | $29.71 | 61 060 |
| May 05, 2020 | $32.05 | $32.45 | $30.40 | $30.53 | 39 749 |
| May 04, 2020 | $32.05 | $32.23 | $30.96 | $31.81 | 45 126 |
| May 01, 2020 | $32.66 | $32.88 | $31.71 | $32.62 | 66 379 |
| Apr 30, 2020 | $35.00 | $35.03 | $32.75 | $32.75 | 70 634 |
| Apr 29, 2020 | $33.49 | $36.07 | $32.77 | $35.33 | 93 538 |
| Apr 28, 2020 | $32.36 | $32.74 | $31.15 | $32.02 | 58 245 |
| Apr 27, 2020 | $29.04 | $31.16 | $29.02 | $30.58 | 70 381 |
| Apr 24, 2020 | $28.36 | $28.81 | $27.43 | $28.59 | 29 620 |
| Apr 23, 2020 | $27.91 | $29.06 | $27.81 | $28.27 | 49 936 |
| Apr 22, 2020 | $28.70 | $28.73 | $27.61 | $27.91 | 31 280 |
| Apr 21, 2020 | $27.45 | $28.46 | $26.83 | $28.01 | 43 020 |
| Apr 20, 2020 | $27.67 | $28.85 | $27.46 | $27.71 | 69 100 |
| Apr 17, 2020 | $27.76 | $28.59 | $27.39 | $28.35 | 117 769 |
| Apr 16, 2020 | $27.85 | $27.85 | $26.00 | $26.93 | 86 728 |
| Apr 15, 2020 | $29.16 | $29.16 | $27.84 | $28.01 | 64 064 |
| Apr 14, 2020 | $31.61 | $31.61 | $29.55 | $29.86 | 73 563 |
| Apr 13, 2020 | $32.53 | $32.53 | $30.87 | $31.49 | 48 184 |
| Apr 09, 2020 | $31.01 | $32.78 | $30.94 | $32.78 | 82 400 |
| Apr 08, 2020 | $30.24 | $30.76 | $29.57 | $30.26 | 53 973 |
| Apr 07, 2020 | $30.04 | $31.29 | $28.96 | $29.80 | 80 236 |
| Apr 06, 2020 | $29.39 | $30.16 | $28.73 | $30.04 | 88 653 |
| Apr 03, 2020 | $29.17 | $29.84 | $27.73 | $28.30 | 44 326 |
| Apr 02, 2020 | $28.88 | $30.01 | $28.47 | $29.57 | 67 245 |
| Apr 01, 2020 | $31.00 | $31.00 | $28.89 | $29.27 | 68 033 |
