NASDAQ:CAC
Camden National Corporation Stock Price (Quote)
$28.71
+0.0600 (+0.209%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.62 | $33.57 | Thursday, 18th Apr 2024 CAC stock ended at $28.71. This is 0.209% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.22% from a day low at $28.62 to a day high of $28.97. |
| 90 days | $28.62 | $38.12 | |
| 52 weeks | $26.52 | $39.70 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $33.87 | $33.89 | $33.41 | $33.46 | 18 261 |
| 2023-11-21 | $34.25 | $34.81 | $33.15 | $33.47 | 21 636 |
| 2023-11-20 | $34.86 | $34.94 | $34.20 | $34.47 | 27 387 |
| 2023-11-17 | $34.67 | $35.30 | $34.61 | $34.73 | 36 724 |
| 2023-11-16 | $34.55 | $34.65 | $34.19 | $34.47 | 15 435 |
| 2023-11-15 | $35.15 | $35.50 | $34.61 | $34.61 | 33 622 |
| 2023-11-14 | $33.42 | $35.41 | $33.42 | $35.23 | 61 912 |
| 2023-11-13 | $32.18 | $32.83 | $31.81 | $32.59 | 27 191 |
| 2023-11-10 | $32.13 | $32.44 | $31.68 | $32.22 | 44 411 |
| 2023-11-09 | $32.46 | $32.53 | $31.79 | $32.01 | 37 255 |
| 2023-11-08 | $33.32 | $33.32 | $32.02 | $32.39 | 52 500 |
| 2023-11-07 | $32.70 | $33.53 | $32.26 | $33.33 | 57 441 |
| 2023-11-06 | $32.31 | $32.62 | $31.82 | $32.57 | 48 490 |
| 2023-11-03 | $31.31 | $32.31 | $31.31 | $32.28 | 49 171 |
| 2023-11-02 | $29.00 | $30.70 | $29.00 | $30.63 | 43 811 |
| 2023-11-01 | $29.01 | $29.01 | $28.08 | $28.88 | 61 128 |
| 2023-10-31 | $28.86 | $29.35 | $28.42 | $29.16 | 103 737 |
| 2023-10-30 | $28.10 | $28.77 | $28.10 | $28.50 | 40 439 |
| 2023-10-27 | $28.16 | $28.19 | $27.69 | $27.97 | 42 548 |
| 2023-10-26 | $27.51 | $28.22 | $27.51 | $28.16 | 40 667 |
| 2023-10-25 | $27.01 | $27.72 | $26.52 | $27.45 | 48 466 |
| 2023-10-24 | $27.28 | $27.28 | $26.55 | $27.10 | 55 527 |
| 2023-10-23 | $27.00 | $27.33 | $26.97 | $27.14 | 47 464 |
| 2023-10-20 | $27.41 | $27.41 | $26.75 | $27.09 | 53 904 |
| 2023-10-19 | $27.26 | $27.50 | $27.08 | $27.32 | 35 057 |
