NASDAQ:CAC
Camden National Corporation Stock Price (Quote)
$33.25
+1.56 (+4.92%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $30.29 | $34.92 | Wednesday, 27th Mar 2024 CAC stock ended at $33.25. This is 4.92% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 4.07% from a day low at $31.95 to a day high of $33.25. |
90 days | $30.29 | $38.87 | |
52 weeks | $26.52 | $39.70 |
Historical Camden National Corporation prices
Date | Open | High | Low | Close | Volume |
2023-06-09 | $33.23 | $33.23 | $32.30 | $32.51 | 34 211 |
2023-06-08 | $33.48 | $33.48 | $32.50 | $33.35 | 51 598 |
2023-06-07 | $31.89 | $33.94 | $31.89 | $33.57 | 59 144 |
2023-06-06 | $29.13 | $31.80 | $28.99 | $31.56 | 73 772 |
2023-06-05 | $29.57 | $29.71 | $28.80 | $29.04 | 86 047 |
2023-06-02 | $30.25 | $30.63 | $29.27 | $29.47 | 143 635 |
2023-06-01 | $29.78 | $30.39 | $29.20 | $29.82 | 57 182 |
2023-05-31 | $30.36 | $30.65 | $29.38 | $29.51 | 61 913 |
2023-05-30 | $31.24 | $31.05 | $30.52 | $30.65 | 36 846 |
2023-05-26 | $31.24 | $31.30 | $30.19 | $31.22 | 55 709 |
2023-05-25 | $30.80 | $31.08 | $30.42 | $30.73 | 32 275 |
2023-05-24 | $31.78 | $31.78 | $30.89 | $30.99 | 34 063 |
2023-05-23 | $31.42 | $32.71 | $31.42 | $31.78 | 52 188 |
2023-05-22 | $31.14 | $31.71 | $30.77 | $31.61 | 36 170 |
2023-05-19 | $31.97 | $31.97 | $30.96 | $31.01 | 61 887 |
2023-05-18 | $31.53 | $31.91 | $30.93 | $31.50 | 41 639 |
2023-05-17 | $30.00 | $31.61 | $30.00 | $31.60 | 48 265 |
2023-05-16 | $29.68 | $30.13 | $29.46 | $29.66 | 36 475 |
2023-05-15 | $29.39 | $30.12 | $29.11 | $29.51 | 55 165 |
2023-05-12 | $29.93 | $29.95 | $28.96 | $29.21 | 44 824 |
2023-05-11 | $29.44 | $30.30 | $29.23 | $29.64 | 37 263 |
2023-05-10 | $29.97 | $29.97 | $29.41 | $29.86 | 36 730 |
2023-05-09 | $29.20 | $29.65 | $28.89 | $29.61 | 30 903 |
2023-05-08 | $30.63 | $30.63 | $29.17 | $29.46 | 44 932 |
2023-05-05 | $29.62 | $30.45 | $29.24 | $30.28 | 48 487 |