NASDAQ:CAC
Camden National Corporation Stock Price (Quote)
$30.70
+0.390 (+1.29%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.62 | $33.57 | Tuesday, 23rd Apr 2024 CAC stock ended at $30.70. This is 1.29% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.24% from a day low at $30.30 to a day high of $30.98. |
| 90 days | $28.62 | $38.12 | |
| 52 weeks | $26.52 | $39.70 |
| Date | Open | High | Low | Close | Volume |
| Oct 23, 2023 | $27.00 | $27.33 | $26.97 | $27.14 | 47 464 |
| Oct 20, 2023 | $27.41 | $27.41 | $26.75 | $27.09 | 53 904 |
| Oct 19, 2023 | $27.26 | $27.50 | $27.08 | $27.32 | 35 057 |
| Oct 18, 2023 | $27.55 | $27.87 | $27.19 | $27.28 | 36 936 |
| Oct 17, 2023 | $27.03 | $27.90 | $27.03 | $27.65 | 85 578 |
| Oct 16, 2023 | $27.17 | $27.51 | $26.90 | $27.19 | 70 586 |
| Oct 13, 2023 | $27.45 | $28.05 | $26.78 | $26.82 | 65 551 |
| Oct 12, 2023 | $27.85 | $27.85 | $27.13 | $27.36 | 51 354 |
| Oct 11, 2023 | $28.09 | $28.71 | $27.95 | $28.20 | 42 829 |
| Oct 10, 2023 | $27.90 | $29.70 | $27.76 | $27.97 | 40 657 |
| Oct 09, 2023 | $27.53 | $28.50 | $27.28 | $27.77 | 58 982 |
| Oct 06, 2023 | $27.89 | $28.07 | $27.31 | $27.70 | 43 316 |
| Oct 05, 2023 | $27.87 | $30.10 | $27.78 | $28.05 | 68 527 |
| Oct 04, 2023 | $27.17 | $27.81 | $27.00 | $27.81 | 35 537 |
| Oct 03, 2023 | $27.83 | $28.65 | $27.13 | $27.15 | 33 187 |
| Oct 02, 2023 | $28.27 | $28.20 | $27.81 | $27.87 | 39 269 |
| Sep 29, 2023 | $28.26 | $29.06 | $28.08 | $28.22 | 46 649 |
| Sep 28, 2023 | $28.25 | $29.09 | $28.08 | $28.22 | 45 597 |
| Sep 27, 2023 | $28.79 | $29.85 | $28.37 | $28.40 | 44 909 |
| Sep 26, 2023 | $28.40 | $28.73 | $28.15 | $28.44 | 64 932 |
| Sep 25, 2023 | $28.16 | $28.61 | $28.15 | $28.30 | 54 640 |
| Sep 22, 2023 | $28.82 | $28.82 | $27.92 | $28.20 | 108 687 |
| Sep 21, 2023 | $28.88 | $29.13 | $28.70 | $28.83 | 30 658 |
| Sep 20, 2023 | $29.30 | $29.66 | $29.08 | $29.11 | 33 174 |
| Sep 19, 2023 | $29.70 | $29.70 | $29.25 | $29.29 | 30 528 |
