Camden National Corporation (CAC) Historical Stock Data
32.08 ↑0.05 (0.16%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CAC is up 0.04% a day on average. There have been 15 days where Camden National Corporation closed green and 15 days where CAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 32.35 | 32.08 | ↓$0.27 (-0.83%) | 32.00 | 32.77 | 23.04K |
| 2024-05-03 | 32.75 | 32.03 | ↓$0.72 (-2.20%) | 31.87 | 32.75 | 28.97K |
| 2024-05-02 | 31.94 | 32.13 | ↑$0.19 (0.59%) | 31.94 | 32.25 | 29.87K |
| 2024-05-01 | 31.29 | 31.78 | ↑$0.49 (1.57%) | 31.29 | 32.20 | 42.55K |
| 2024-04-30 | 30.37 | 31.22 | ↑$0.85 (2.80%) | 30.11 | 32.00 | 58.20K |
| 2024-04-29 | 30.72 | 30.15 | ↓$0.57 (-1.86%) | 30.13 | 30.85 | 31.07K |
| 2024-04-26 | 30.65 | 30.50 | ↓$0.15 (-0.49%) | 30.39 | 31.00 | 21.44K |
| 2024-04-25 | 30.62 | 30.69 | ↑$0.07 (0.23%) | 30.22 | 30.84 | 37.95K |
| 2024-04-24 | 30.45 | 31.01 | ↑$0.56 (1.84%) | 30.26 | 31.13 | 44.02K |
| 2024-04-23 | 30.30 | 30.70 | ↑$0.40 (1.32%) | 30.30 | 30.98 | 27.49K |
| 2024-04-22 | 30.04 | 30.31 | ↑$0.27 (0.90%) | 30.04 | 30.66 | 31.59K |
| 2024-04-19 | 28.64 | 30.06 | ↑$1.42 (4.96%) | 28.64 | 30.09 | 41.10K |
| 2024-04-18 | 28.74 | 28.71 | ↓$0.03 (-0.10%) | 28.62 | 28.97 | 42.65K |
| 2024-04-17 | 29.19 | 28.65 | ↓$0.54 (-1.85%) | 28.65 | 29.61 | 41.23K |
| 2024-04-16 | 28.97 | 28.96 | ↓$0.01 (-0.03%) | 28.66 | 29.17 | 31.25K |
| 2024-04-15 | 29.19 | 29.28 | ↑$0.09 (0.31%) | 28.92 | 29.53 | 36.59K |
| 2024-04-12 | 29.36 | 29.31 | ↓$0.05 (-0.17%) | 29.19 | 29.75 | 51.63K |
| 2024-04-11 | 30.13 | 30.09 | ↓$0.04 (-0.13%) | 29.64 | 30.24 | 31.71K |
| 2024-04-10 | 31.03 | 29.82 | ↓$1.21 (-3.90%) | 29.46 | 31.29 | 49.74K |
| 2024-04-09 | 32.24 | 31.86 | ↓$0.38 (-1.18%) | 31.59 | 32.38 | 32.02K |
| 2024-04-08 | 31.36 | 32.32 | ↑$0.96 (3.06%) | 31.35 | 32.50 | 83.42K |
| 2024-04-05 | 30.65 | 31.14 | ↑$0.49 (1.60%) | 30.65 | 31.17 | 69.88K |
| 2024-04-04 | 30.66 | 31.05 | ↑$0.39 (1.27%) | 30.66 | 31.35 | 36.58K |
| 2024-04-03 | 30.65 | 30.37 | ↓$0.28 (-0.91%) | 30.11 | 30.81 | 43.53K |
| 2024-04-02 | 31.89 | 30.82 | ↓$1.07 (-3.36%) | 30.70 | 31.89 | 41.40K |
| 2024-04-01 | 33.55 | 32.09 | ↓$1.46 (-4.35%) | 32.00 | 33.55 | 46.51K |
| 2024-03-28 | 33.13 | 33.52 | ↑$0.39 (1.18%) | 32.96 | 33.57 | 59.02K |
| 2024-03-27 | 32.15 | 33.25 | ↑$1.10 (3.42%) | 31.95 | 33.25 | 30.92K |
| 2024-03-26 | 32.74 | 31.69 | ↓$1.05 (-3.21%) | 31.69 | 32.85 | 32.70K |
| 2024-03-25 | 32.19 | 32.38 | ↑$0.19 (0.59%) | 32.19 | 32.76 | 27.21K |
Create an account or log in to view more rows.
$CAC bag holders for life club
$CAC why spike ?
$CAC get ready bears and bulls
$CAC my put options are fine
$CAC here to raid
$CAC green monday
$CAC longer we hold
more pressure on the shorts
$CAC check out the one month chart.
Perfect bull flag.
$CAC keep it going
$CAC MAY RIP TOMORROW