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 |
| Mar 07, 2016 | $40.06 | $40.54 | $40.06 | $40.41 | 27 500 |
| Mar 04, 2016 | $40.88 | $40.88 | $39.58 | $40.01 | 28 100 |
| Mar 03, 2016 | $40.05 | $40.77 | $40.04 | $40.70 | 30 100 |
| Mar 02, 2016 | $39.23 | $40.39 | $39.04 | $39.88 | 45 600 |
| Mar 01, 2016 | $39.11 | $39.63 | $38.90 | $39.26 | 38 000 |
| Feb 29, 2016 | $39.01 | $39.19 | $38.30 | $38.81 | 37 400 |
| Feb 26, 2016 | $39.15 | $39.25 | $38.72 | $38.99 | 37 800 |
| Feb 25, 2016 | $38.97 | $39.18 | $38.26 | $38.91 | 39 000 |
| Feb 24, 2016 | $38.10 | $39.01 | $37.71 | $38.82 | 23 100 |
| Feb 23, 2016 | $38.69 | $38.99 | $38.07 | $38.11 | 16 000 |
| Feb 22, 2016 | $38.72 | $39.06 | $38.53 | $38.68 | 15 700 |
| Feb 19, 2016 | $38.21 | $39.30 | $37.85 | $38.62 | 31 600 |
| Feb 18, 2016 | $38.97 | $39.29 | $37.98 | $38.20 | 30 300 |
| Feb 17, 2016 | $39.69 | $39.84 | $38.83 | $38.97 | 38 600 |
| Feb 16, 2016 | $39.49 | $39.70 | $39.14 | $39.44 | 37 100 |
| Feb 12, 2016 | $38.78 | $39.50 | $38.74 | $39.10 | 28 300 |
| Feb 11, 2016 | $37.46 | $38.76 | $37.46 | $38.31 | 26 500 |
| Feb 10, 2016 | $38.15 | $38.67 | $37.59 | $37.63 | 23 500 |
| Feb 09, 2016 | $38.63 | $38.63 | $37.23 | $38.05 | 26 000 |
| Feb 08, 2016 | $38.39 | $38.39 | $37.65 | $37.85 | 22 100 |
| Feb 05, 2016 | $37.90 | $39.98 | $37.90 | $38.38 | 51 700 |
| Feb 04, 2016 | $41.03 | $41.03 | $39.85 | $40.00 | 49 500 |
| Feb 03, 2016 | $41.00 | $41.00 | $40.03 | $40.77 | 28 300 |
| Feb 02, 2016 | $41.61 | $41.61 | $40.21 | $40.90 | 32 900 |
| Feb 01, 2016 | $41.82 | $42.23 | $41.29 | $41.78 | 27 200 |
