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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Oct 19, 2016 | $30.34 | $30.67 | $30.22 | $30.58 | 29 200 |
| Oct 18, 2016 | $30.42 | $30.87 | $30.08 | $30.19 | 34 600 |
| Oct 17, 2016 | $30.16 | $30.22 | $29.88 | $30.16 | 26 700 |
| Oct 14, 2016 | $29.93 | $30.28 | $29.53 | $30.04 | 57 000 |
| Oct 13, 2016 | $29.74 | $29.97 | $29.49 | $29.70 | 96 800 |
| Oct 12, 2016 | $29.92 | $30.27 | $29.63 | $29.97 | 51 400 |
| Oct 11, 2016 | $29.79 | $29.93 | $29.64 | $29.60 | 67 900 |
| Oct 10, 2016 | $29.73 | $30.06 | $29.73 | $29.59 | 29 200 |
| Oct 07, 2016 | $30.01 | $30.03 | $29.63 | $29.54 | 44 300 |
| Oct 06, 2016 | $30.25 | $30.25 | $29.96 | $29.82 | 45 600 |
| Oct 05, 2016 | $30.32 | $30.71 | $30.25 | $30.07 | 76 800 |
| Oct 04, 2016 | $31.24 | $31.37 | $30.31 | $30.12 | 58 700 |
| Oct 03, 2016 | $31.97 | $32.17 | $31.05 | $31.03 | 106 700 |
| Sep 30, 2016 | $46.92 | $48.00 | $46.79 | $31.62 | 109 500 |
| Sep 29, 2016 | $47.27 | $47.49 | $46.85 | $31.11 | 97 600 |
| Sep 28, 2016 | $46.86 | $47.50 | $46.75 | $31.40 | 60 700 |
| Sep 27, 2016 | $47.25 | $47.40 | $46.82 | $31.17 | 77 800 |
| Sep 26, 2016 | $46.92 | $47.78 | $46.89 | $31.09 | 84 700 |
| Sep 23, 2016 | $47.82 | $48.12 | $47.73 | $31.68 | 28 900 |
| Sep 22, 2016 | $47.47 | $48.28 | $47.26 | $31.91 | 78 600 |
| Sep 21, 2016 | $47.49 | $47.89 | $47.00 | $31.34 | 47 700 |
| Sep 20, 2016 | $47.41 | $48.03 | $47.27 | $31.47 | 50 200 |
| Sep 19, 2016 | $46.60 | $47.53 | $46.24 | $31.17 | 160 500 |
| Sep 16, 2016 | $47.98 | $48.12 | $46.14 | $30.87 | 213 300 |
| Sep 15, 2016 | $47.75 | $48.22 | $47.60 | $31.72 | 25 500 |
