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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Aug 09, 2016 | $44.96 | $45.47 | $44.96 | $30.07 | 27 700 |
| Aug 08, 2016 | $44.94 | $45.38 | $44.81 | $29.89 | 29 800 |
| Aug 05, 2016 | $43.02 | $44.92 | $43.02 | $29.70 | 31 500 |
| Aug 04, 2016 | $43.65 | $43.97 | $43.54 | $29.04 | 10 600 |
| Aug 03, 2016 | $43.45 | $43.54 | $43.05 | $28.81 | 19 000 |
| Aug 02, 2016 | $43.66 | $43.76 | $43.11 | $28.75 | 32 800 |
| Aug 01, 2016 | $43.61 | $43.90 | $43.15 | $28.83 | 15 300 |
| Jul 29, 2016 | $43.90 | $43.94 | $43.43 | $28.79 | 38 800 |
| Jul 28, 2016 | $43.65 | $43.93 | $43.55 | $29.01 | 24 600 |
| Jul 27, 2016 | $44.04 | $44.08 | $43.31 | $28.91 | 45 100 |
| Jul 26, 2016 | $44.20 | $44.39 | $43.68 | $29.26 | 31 800 |
| Jul 25, 2016 | $44.51 | $44.69 | $44.27 | $29.45 | 18 400 |
| Jul 22, 2016 | $44.55 | $44.86 | $44.51 | $29.52 | 27 100 |
| Jul 21, 2016 | $44.81 | $44.86 | $44.16 | $29.49 | 35 500 |
| Jul 20, 2016 | $44.73 | $44.91 | $44.60 | $29.67 | 30 100 |
| Jul 19, 2016 | $44.61 | $44.62 | $44.08 | $29.47 | 28 900 |
| Jul 18, 2016 | $44.51 | $44.91 | $44.41 | $29.47 | 24 400 |
| Jul 15, 2016 | $44.83 | $44.90 | $44.00 | $29.67 | 30 900 |
| Jul 14, 2016 | $44.61 | $45.00 | $44.44 | $29.48 | 52 200 |
| Jul 13, 2016 | $44.22 | $44.60 | $43.89 | $29.42 | 74 100 |
| Jul 12, 2016 | $43.80 | $44.60 | $43.80 | $29.09 | 63 900 |
| Jul 11, 2016 | $42.67 | $43.72 | $42.57 | $28.63 | 39 300 |
| Jul 08, 2016 | $42.16 | $42.82 | $41.98 | $28.12 | 94 500 |
| Jul 07, 2016 | $42.01 | $42.10 | $41.80 | $27.59 | 58 300 |
| Jul 06, 2016 | $41.62 | $42.17 | $41.62 | $27.64 | 92 400 |
