NASDAQ:CAC
Camden National Corporation Stock Price (Quote)
$31.01
+0.310 (+1.01%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.62 | $33.57 | Wednesday, 24th Apr 2024 CAC stock ended at $31.01. This is 1.01% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.88% from a day low at $30.26 to a day high of $31.13. |
| 90 days | $28.62 | $38.12 | |
| 52 weeks | $26.52 | $39.70 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $36.33 | $36.33 | $35.69 | $35.91 | 65 078 |
| Aug 11, 2023 | $36.13 | $36.48 | $35.93 | $36.39 | 22 433 |
| Aug 10, 2023 | $36.12 | $36.44 | $35.96 | $36.13 | 22 332 |
| Aug 09, 2023 | $36.41 | $36.48 | $35.90 | $36.20 | 37 069 |
| Aug 08, 2023 | $36.30 | $36.65 | $35.16 | $36.40 | 20 253 |
| Aug 07, 2023 | $36.04 | $36.84 | $35.82 | $36.75 | 36 451 |
| Aug 04, 2023 | $35.32 | $35.97 | $35.23 | $35.89 | 27 780 |
| Aug 03, 2023 | $34.92 | $35.45 | $34.88 | $35.30 | 54 217 |
| Aug 02, 2023 | $34.52 | $35.06 | $34.45 | $35.00 | 37 440 |
| Aug 01, 2023 | $34.50 | $34.92 | $33.72 | $34.76 | 35 776 |
| Jul 31, 2023 | $34.98 | $35.20 | $34.52 | $34.58 | 57 402 |
| Jul 28, 2023 | $34.81 | $35.11 | $34.50 | $34.89 | 30 772 |
| Jul 27, 2023 | $34.97 | $35.12 | $34.39 | $34.66 | 42 174 |
| Jul 26, 2023 | $34.07 | $35.59 | $34.07 | $34.84 | 49 596 |
| Jul 25, 2023 | $34.40 | $34.55 | $33.77 | $34.01 | 34 263 |
| Jul 24, 2023 | $33.00 | $34.26 | $32.82 | $34.07 | 37 056 |
| Jul 21, 2023 | $33.38 | $33.38 | $32.65 | $32.98 | 35 749 |
| Jul 20, 2023 | $33.16 | $33.41 | $32.58 | $33.36 | 52 753 |
| Jul 19, 2023 | $32.06 | $33.18 | $31.84 | $33.17 | 55 162 |
| Jul 18, 2023 | $30.71 | $32.03 | $30.71 | $32.02 | 51 181 |
| Jul 17, 2023 | $29.85 | $30.71 | $29.89 | $30.68 | 48 586 |
| Jul 14, 2023 | $30.43 | $30.43 | $29.68 | $29.95 | 39 790 |
| Jul 13, 2023 | $30.32 | $30.97 | $30.15 | $30.26 | 34 090 |
| Jul 12, 2023 | $30.84 | $31.24 | $30.51 | $30.62 | 40 580 |
| Jul 11, 2023 | $29.85 | $30.47 | $29.85 | $30.32 | 51 135 |
