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 | $28.62 | $32.77 | 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 | $28.62 | $34.92 | |
| 52 weeks | $26.52 | $39.70 |
| Date | Open | High | Low | Close | Volume |
| Jul 05, 2016 | $41.70 | $42.25 | $41.70 | $27.54 | 82 600 |
| Jul 01, 2016 | $42.00 | $42.22 | $41.75 | $27.59 | 60 400 |
| Jun 30, 2016 | $42.01 | $42.17 | $41.73 | $27.63 | 52 500 |
| Jun 29, 2016 | $41.71 | $42.11 | $41.43 | $27.47 | 38 500 |
| Jun 28, 2016 | $41.15 | $41.72 | $40.92 | $27.20 | 45 900 |
| Jun 27, 2016 | $40.43 | $41.17 | $40.40 | $26.82 | 78 100 |
| Jun 24, 2016 | $41.15 | $42.05 | $40.42 | $26.61 | 533 800 |
| Jun 23, 2016 | $41.98 | $42.63 | $41.59 | $27.72 | 75 700 |
| Jun 22, 2016 | $42.70 | $43.00 | $41.41 | $27.30 | 81 300 |
| Jun 21, 2016 | $42.73 | $42.88 | $42.06 | $28.09 | 25 600 |
| Jun 20, 2016 | $42.88 | $43.18 | $42.37 | $27.95 | 65 400 |
| Jun 17, 2016 | $43.05 | $43.05 | $42.35 | $27.97 | 43 800 |
| Jun 16, 2016 | $42.47 | $43.21 | $42.20 | $42.98 | 20 491 |
| Jun 15, 2016 | $42.61 | $43.37 | $42.33 | $42.61 | 18 155 |
| Jun 14, 2016 | $43.08 | $43.39 | $42.44 | $42.91 | 15 682 |
| Jun 13, 2016 | $43.61 | $43.92 | $42.92 | $42.94 | 24 905 |
| Jun 10, 2016 | $43.38 | $44.00 | $42.86 | $43.68 | 19 815 |
| Jun 09, 2016 | $43.56 | $43.88 | $43.14 | $43.72 | 30 689 |
| Jun 08, 2016 | $43.44 | $44.00 | $42.99 | $43.58 | 54 004 |
| Jun 07, 2016 | $43.48 | $43.83 | $43.26 | $43.46 | 23 948 |
| Jun 06, 2016 | $43.41 | $43.67 | $43.38 | $43.42 | 31 551 |
| Jun 03, 2016 | $43.33 | $43.74 | $42.93 | $43.63 | 14 344 |
| Jun 02, 2016 | $43.02 | $43.93 | $43.02 | $43.75 | 18 066 |
| Jun 01, 2016 | $42.81 | $43.25 | $42.80 | $42.99 | 54 319 |
| May 31, 2016 | $43.03 | $43.05 | $42.37 | $43.02 | 32 502 |
