NASDAQ:CAC
Camden National Corporation Stock Price (Quote)
$31.78
+0.560 (+1.79%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.62 | $33.55 | Wednesday, 1st May 2024 CAC stock ended at $31.78. This is 1.79% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.84% from a day low at $31.29 to a day high of $32.18. |
| 90 days | $28.62 | $36.41 | |
| 52 weeks | $26.52 | $39.70 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Sep 18, 2023 | $30.13 | $30.13 | $29.57 | $29.58 | 28 711 |
| Sep 15, 2023 | $31.00 | $31.05 | $29.73 | $29.96 | 125 436 |
| Sep 14, 2023 | $30.98 | $31.91 | $30.64 | $31.05 | 29 052 |
| Sep 13, 2023 | $30.79 | $30.96 | $30.31 | $30.71 | 29 806 |
| Sep 12, 2023 | $30.47 | $31.00 | $30.47 | $30.66 | 19 727 |
| Sep 11, 2023 | $31.70 | $31.94 | $30.47 | $30.50 | 36 219 |
| Sep 08, 2023 | $32.15 | $32.27 | $31.62 | $31.67 | 34 184 |
| Sep 07, 2023 | $32.05 | $33.01 | $31.70 | $32.00 | 55 655 |
| Sep 06, 2023 | $32.70 | $32.88 | $32.08 | $32.18 | 23 428 |
| Sep 05, 2023 | $33.05 | $33.20 | $32.48 | $32.67 | 27 177 |
| Sep 01, 2023 | $33.08 | $33.43 | $33.08 | $33.26 | 27 909 |
| Aug 31, 2023 | $32.80 | $33.26 | $32.78 | $32.79 | 37 804 |
| Aug 30, 2023 | $32.80 | $33.03 | $32.63 | $32.89 | 22 279 |
| Aug 29, 2023 | $32.89 | $33.23 | $32.57 | $32.91 | 17 846 |
| Aug 28, 2023 | $32.37 | $33.11 | $32.48 | $32.94 | 23 301 |
| Aug 25, 2023 | $33.05 | $33.05 | $32.35 | $32.47 | 23 052 |
| Aug 24, 2023 | $32.54 | $33.22 | $32.44 | $32.71 | 26 966 |
| Aug 23, 2023 | $32.67 | $33.10 | $32.65 | $32.71 | 18 927 |
| Aug 22, 2023 | $33.87 | $33.99 | $32.67 | $32.67 | 30 198 |
