Camden National Corporation (CAC) Historical Stock Data
30.57 ↓0.12 (-0.39%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CAC is up 0.03% a day on average. There have been 16 days where Camden National Corporation closed green and 14 days where CAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 32.95 | 32.21 | ↓$0.74 (-2.25%) | 32.15 | 32.95 | 39.32K |
| 2024-03-21 | 32.56 | 32.79 | ↑$0.23 (0.71%) | 32.25 | 32.96 | 57.58K |
| 2024-03-20 | 30.57 | 32.31 | ↑$1.74 (5.69%) | 30.54 | 32.64 | 50.63K |
| 2024-03-19 | 30.43 | 30.63 | ↑$0.20 (0.66%) | 30.29 | 30.83 | 44.01K |
| 2024-03-18 | 31.18 | 30.44 | ↓$0.74 (-2.37%) | 30.43 | 31.25 | 43.16K |
| 2024-03-15 | 31.20 | 31.24 | ↑$0.04 (0.13%) | 31.18 | 31.97 | 146.08K |
| 2024-03-14 | 32.30 | 31.26 | ↓$1.04 (-3.22%) | 31.09 | 32.30 | 34.03K |
Create an account or log in to view more rows.
$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
$CAC ugh oh
we heatin back up