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 | $28.62 | $32.77 | 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 | $28.62 | $34.92 | |
| 52 weeks | $26.52 | $39.70 |
| Date | Open | High | Low | Close | Volume |
| Mar 06, 2020 | $39.03 | $40.12 | $38.31 | $39.31 | 58 672 |
| Mar 05, 2020 | $41.39 | $41.41 | $39.76 | $40.55 | 60 598 |
| Mar 04, 2020 | $42.39 | $42.39 | $41.32 | $42.00 | 77 093 |
| Mar 03, 2020 | $43.08 | $43.14 | $41.69 | $41.88 | 126 198 |
| Mar 02, 2020 | $40.96 | $43.37 | $40.62 | $43.37 | 55 630 |
| Feb 28, 2020 | $41.94 | $42.52 | $39.82 | $41.01 | 110 334 |
| Feb 27, 2020 | $43.75 | $44.48 | $41.59 | $42.94 | 70 352 |
| Feb 26, 2020 | $44.77 | $45.35 | $44.30 | $44.37 | 34 393 |
| Feb 25, 2020 | $45.62 | $45.90 | $44.46 | $44.57 | 53 799 |
| Feb 24, 2020 | $46.23 | $46.32 | $45.55 | $45.64 | 31 509 |
| Feb 21, 2020 | $47.25 | $47.25 | $46.69 | $47.13 | 32 053 |
| Feb 20, 2020 | $47.12 | $47.52 | $46.71 | $47.23 | 23 471 |
| Feb 19, 2020 | $46.84 | $47.39 | $46.76 | $47.18 | 32 692 |
| Feb 18, 2020 | $46.94 | $47.42 | $46.52 | $46.81 | 34 520 |
| Feb 14, 2020 | $47.53 | $47.75 | $46.99 | $47.05 | 34 139 |
| Feb 13, 2020 | $47.37 | $47.69 | $47.00 | $47.69 | 26 515 |
| Feb 12, 2020 | $47.54 | $47.57 | $47.06 | $47.37 | 34 432 |
| Feb 11, 2020 | $47.53 | $47.74 | $47.24 | $47.27 | 35 860 |
| Feb 10, 2020 | $47.55 | $47.68 | $47.03 | $47.28 | 31 347 |
| Feb 07, 2020 | $47.47 | $47.91 | $47.39 | $47.57 | 33 681 |
| Feb 06, 2020 | $48.25 | $48.48 | $47.67 | $47.74 | 77 144 |
| Feb 05, 2020 | $47.84 | $48.23 | $47.84 | $48.16 | 122 924 |
| Feb 04, 2020 | $48.00 | $48.00 | $47.48 | $47.81 | 48 877 |
| Feb 03, 2020 | $47.15 | $47.85 | $47.15 | $47.59 | 78 975 |
| Jan 31, 2020 | $47.40 | $47.59 | $47.11 | $47.26 | 92 217 |
