NASDAQ:CAC
Camden National Corporation Stock Price (Quote)
$30.50
-0.190 (-0.619%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.62 | $33.57 | Friday, 26th Apr 2024 CAC stock ended at $30.50. This is 0.619% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.81% from a day low at $30.45 to a day high of $31.00. |
| 90 days | $28.62 | $38.12 | |
| 52 weeks | $26.52 | $39.70 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $42.10 | $42.95 | $42.10 | $42.69 | 49 733 |
| Apr 11, 2016 | $41.70 | $42.48 | $41.58 | $41.97 | 29 179 |
| Apr 08, 2016 | $41.55 | $41.90 | $41.25 | $41.56 | 43 015 |
| Apr 07, 2016 | $41.53 | $41.63 | $41.10 | $41.28 | 31 477 |
| Apr 06, 2016 | $41.13 | $42.04 | $40.20 | $41.60 | 54 756 |
| Apr 05, 2016 | $41.60 | $41.79 | $40.88 | $40.99 | 32 105 |
| Apr 04, 2016 | $41.84 | $41.95 | $41.43 | $41.66 | 22 835 |
| Apr 01, 2016 | $41.87 | $41.98 | $41.39 | $41.64 | 21 371 |
| Mar 31, 2016 | $42.23 | $42.23 | $41.86 | $42.00 | 35 872 |
| Mar 30, 2016 | $42.30 | $42.34 | $41.28 | $42.03 | 34 385 |
| Mar 29, 2016 | $41.59 | $42.48 | $41.14 | $42.21 | 29 700 |
| Mar 28, 2016 | $41.49 | $41.75 | $41.10 | $41.44 | 25 900 |
| Mar 24, 2016 | $41.42 | $42.49 | $40.96 | $41.45 | 62 200 |
| Mar 23, 2016 | $41.79 | $41.79 | $40.90 | $41.36 | 25 800 |
| Mar 22, 2016 | $42.35 | $42.35 | $41.61 | $41.77 | 26 600 |
| Mar 21, 2016 | $42.09 | $42.36 | $42.00 | $42.29 | 31 300 |
| Mar 18, 2016 | $41.03 | $42.18 | $41.03 | $42.04 | 41 300 |
| Mar 17, 2016 | $40.03 | $40.85 | $40.00 | $40.80 | 15 200 |
| Mar 16, 2016 | $40.92 | $41.00 | $40.02 | $40.26 | 21 200 |
| Mar 15, 2016 | $40.84 | $41.04 | $40.53 | $40.55 | 22 600 |
| Mar 14, 2016 | $40.92 | $41.44 | $40.58 | $40.77 | 41 600 |
| Mar 11, 2016 | $40.39 | $41.01 | $40.39 | $40.94 | 29 000 |
| Mar 10, 2016 | $40.75 | $41.35 | $40.29 | $40.56 | 25 900 |
| Mar 09, 2016 | $40.73 | $41.48 | $40.44 | $40.68 | 21 100 |
| Mar 08, 2016 | $40.48 | $41.21 | $40.29 | $40.48 | 46 700 |
