NASDAQ:CAC
Camden National Corporation Stock Price (Quote)
$32.14
+0.350 (+1.10%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 CAC stock ended at $32.14. This is 1.10% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.06% from a day low at $31.49 to a day high of $32.14. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 31, 2020 | $29.73 | $31.61 | $29.39 | $31.45 | 88 060 |
| Mar 30, 2020 | $29.52 | $30.66 | $29.16 | $30.00 | 63 131 |
| Mar 27, 2020 | $30.47 | $31.15 | $29.07 | $29.24 | 88 001 |
| Mar 26, 2020 | $29.12 | $32.53 | $29.12 | $32.00 | 60 846 |
| Mar 25, 2020 | $30.00 | $30.35 | $28.59 | $28.94 | 74 195 |
| Mar 24, 2020 | $31.81 | $32.06 | $29.79 | $30.13 | 101 018 |
| Mar 23, 2020 | $33.13 | $33.30 | $29.42 | $30.56 | 66 943 |
| Mar 20, 2020 | $34.52 | $36.94 | $32.89 | $32.93 | 155 479 |
| Mar 19, 2020 | $30.31 | $35.57 | $30.31 | $34.99 | 88 579 |
| Mar 18, 2020 | $32.39 | $32.89 | $29.90 | $30.52 | 85 473 |
| Mar 17, 2020 | $30.74 | $34.48 | $30.12 | $34.45 | 102 309 |
| Mar 16, 2020 | $30.24 | $33.06 | $29.92 | $30.45 | 76 664 |
| Mar 13, 2020 | $32.27 | $34.15 | $31.19 | $34.14 | 100 639 |
| Mar 12, 2020 | $32.37 | $33.98 | $30.72 | $30.87 | 80 272 |
| Mar 11, 2020 | $34.47 | $35.17 | $33.95 | $34.10 | 76 310 |
| Mar 10, 2020 | $36.10 | $36.47 | $35.00 | $35.49 | 81 881 |
| Mar 09, 2020 | $36.97 | $38.07 | $34.92 | $35.06 | 46 966 |
