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 |
| May 27, 2016 | $42.84 | $43.13 | $42.84 | $43.00 | 50 862 |
| May 26, 2016 | $43.03 | $43.23 | $42.82 | $42.96 | 35 055 |
| May 25, 2016 | $42.89 | $43.00 | $42.62 | $42.81 | 28 620 |
| May 24, 2016 | $42.82 | $43.15 | $42.60 | $42.97 | 44 918 |
| May 23, 2016 | $42.53 | $43.20 | $42.40 | $42.61 | 20 379 |
| May 20, 2016 | $43.11 | $43.19 | $42.07 | $42.62 | 35 131 |
| May 19, 2016 | $42.84 | $43.15 | $42.04 | $42.88 | 25 110 |
| May 18, 2016 | $41.04 | $43.16 | $41.04 | $43.01 | 23 521 |
| May 17, 2016 | $42.21 | $42.41 | $40.93 | $41.30 | 47 333 |
| May 16, 2016 | $41.03 | $42.49 | $41.03 | $42.27 | 14 819 |
| May 13, 2016 | $41.52 | $41.97 | $40.51 | $41.15 | 21 417 |
| May 12, 2016 | $41.99 | $41.99 | $40.79 | $41.53 | 14 427 |
| May 11, 2016 | $42.18 | $42.30 | $41.85 | $41.89 | 8 248 |
| May 10, 2016 | $42.27 | $42.61 | $42.01 | $42.30 | 18 654 |
| May 09, 2016 | $41.76 | $42.65 | $40.94 | $42.03 | 28 090 |
| May 06, 2016 | $41.79 | $41.80 | $41.19 | $41.73 | 27 294 |
| May 05, 2016 | $42.15 | $42.15 | $40.98 | $41.92 | 33 107 |
| May 04, 2016 | $42.96 | $42.92 | $41.87 | $42.20 | 24 812 |
| May 03, 2016 | $43.34 | $43.68 | $42.83 | $42.92 | 28 112 |
| May 02, 2016 | $43.70 | $43.95 | $43.21 | $43.48 | 22 009 |
| Apr 29, 2016 | $43.46 | $43.78 | $42.84 | $43.51 | 30 861 |
| Apr 28, 2016 | $43.60 | $43.87 | $43.20 | $43.31 | 22 802 |
| Apr 27, 2016 | $43.40 | $44.09 | $42.92 | $43.61 | 48 905 |
| Apr 26, 2016 | $43.68 | $44.08 | $42.75 | $43.50 | 31 791 |
| Apr 25, 2016 | $43.60 | $43.86 | $42.46 | $43.34 | 22 719 |
