NASDAQ:CAC
Camden National Corporation Stock Price (Quote)
$30.15
-0.350 (-1.15%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.62 | $33.55 | Monday, 29th Apr 2024 CAC stock ended at $30.15. This is 1.15% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 2.29% from a day low at $30.14 to a day high of $30.83. |
| 90 days | $28.62 | $38.12 | |
| 52 weeks | $26.52 | $39.70 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $41.82 | $42.23 | $41.29 | $41.78 | 27 200 |
| Jan 29, 2016 | $40.74 | $42.22 | $40.74 | $41.97 | 33 000 |
| Jan 28, 2016 | $40.10 | $41.03 | $40.10 | $40.76 | 22 300 |
| Jan 27, 2016 | $39.65 | $40.43 | $39.37 | $39.68 | 25 500 |
| Jan 26, 2016 | $39.32 | $40.06 | $38.68 | $39.78 | 49 900 |
| Jan 25, 2016 | $39.85 | $40.18 | $39.02 | $39.20 | 30 300 |
| Jan 22, 2016 | $39.98 | $40.69 | $39.45 | $39.72 | 17 200 |
| Jan 21, 2016 | $40.00 | $40.15 | $39.39 | $39.55 | 25 400 |
| Jan 20, 2016 | $39.50 | $40.30 | $39.04 | $39.75 | 36 000 |
| Jan 19, 2016 | $40.25 | $40.28 | $39.23 | $39.40 | 41 700 |
| Jan 15, 2016 | $39.84 | $40.64 | $39.03 | $40.03 | 35 600 |
| Jan 14, 2016 | $40.69 | $41.07 | $40.31 | $40.44 | 42 000 |
| Jan 13, 2016 | $41.43 | $41.43 | $40.14 | $40.50 | 44 300 |
| Jan 12, 2016 | $42.07 | $42.36 | $41.36 | $41.29 | 35 900 |
| Jan 11, 2016 | $42.40 | $42.50 | $41.69 | $41.79 | 39 100 |
| Jan 08, 2016 | $42.47 | $42.60 | $42.20 | $41.99 | 47 000 |
| Jan 07, 2016 | $42.45 | $42.84 | $42.25 | $41.99 | 33 900 |
| Jan 06, 2016 | $42.57 | $43.02 | $42.54 | $42.61 | 22 500 |
| Jan 05, 2016 | $42.73 | $43.99 | $42.73 | $42.69 | 25 100 |
