Camden National Corporation (CAC) Historical Stock Data
43.42 ↑1.13 (2.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAC is down -0.65% a day on average. There have been 10 days where Camden National Corporation closed green and 20 days where CAC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-20 | 42.36 | 43.42 | ↑$1.06 (2.50%) | 42.36 | 43.90 | 163.65K |
2024-12-19 | 43.14 | 42.29 | ↓$0.85 (-1.97%) | 42.03 | 44.07 | 55.90K |
2024-12-18 | 45.45 | 42.65 | ↓$2.80 (-6.16%) | 42.58 | 45.54 | 79.59K |
2024-12-17 | 45.61 | 44.96 | ↓$0.65 (-1.43%) | 44.79 | 45.95 | 60.27K |
2024-12-16 | 45.85 | 45.91 | ↑$0.06 (0.13%) | 45.54 | 46.17 | 74.76K |
2024-12-13 | 46.05 | 45.86 | ↓$0.19 (-0.41%) | 45.42 | 46.05 | 58.89K |
2024-12-12 | 46.95 | 45.94 | ↓$1.01 (-2.15%) | 45.90 | 46.99 | 51.97K |
2024-12-11 | 47.25 | 46.80 | ↓$0.45 (-0.95%) | 46.38 | 47.55 | 76.66K |
2024-12-10 | 47.17 | 46.57 | ↓$0.60 (-1.27%) | 45.61 | 47.41 | 42.95K |
2024-12-09 | 46.52 | 46.13 | ↓$0.39 (-0.84%) | 46.13 | 47.20 | 32.37K |
2024-12-06 | 46.74 | 46.55 | ↓$0.19 (-0.41%) | 45.98 | 46.84 | 42.44K |
2024-12-05 | 47.15 | 46.80 | ↓$0.35 (-0.74%) | 46.67 | 47.64 | 36.04K |
2024-12-04 | 46.16 | 47.17 | ↑$1.01 (2.19%) | 46.00 | 47.24 | 66.67K |
2024-12-03 | 47.14 | 46.24 | ↓$0.90 (-1.91%) | 46.22 | 47.17 | 38.54K |
2024-12-02 | 47.14 | 47.20 | ↑$0.06 (0.13%) | 46.27 | 47.66 | 63.22K |
2024-11-29 | 48.12 | 47.11 | ↓$1.01 (-2.10%) | 46.93 | 48.37 | 93.99K |
2024-11-27 | 48.41 | 47.58 | ↓$0.83 (-1.71%) | 47.50 | 48.82 | 46.79K |
2024-11-26 | 47.85 | 47.84 | ↓$0.01 (-0.02%) | 47.33 | 48.56 | 86.24K |
2024-11-25 | 48.48 | 48.34 | ↓$0.14 (-0.29%) | 48.15 | 49.95 | 63.23K |
2024-11-22 | 46.95 | 47.96 | ↑$1.01 (2.15%) | 46.71 | 47.99 | 44.63K |
2024-11-21 | 46.65 | 46.76 | ↑$0.11 (0.23%) | 45.01 | 47.56 | 39.40K |
2024-11-20 | 46.26 | 46.31 | ↑$0.05 (0.11%) | 45.52 | 46.32 | 32.46K |
2024-11-19 | 45.86 | 46.39 | ↑$0.53 (1.16%) | 45.86 | 46.57 | 50.61K |
2024-11-18 | 47.47 | 46.47 | ↓$1.00 (-2.11%) | 46.45 | 47.63 | 37.13K |
2024-11-15 | 47.81 | 47.25 | ↓$0.56 (-1.17%) | 46.79 | 48.25 | 59.91K |
2024-11-14 | 48.56 | 47.49 | ↓$1.07 (-2.20%) | 47.09 | 49.26 | 46.72K |
2024-11-13 | 49.36 | 48.58 | ↓$0.78 (-1.58%) | 48.40 | 50.07 | 50.98K |
2024-11-12 | 49.45 | 48.80 | ↓$0.65 (-1.31%) | 48.66 | 49.78 | 46.90K |
2024-11-11 | 48.81 | 49.50 | ↑$0.69 (1.41%) | 48.55 | 49.91 | 57.54K |
2024-11-08 | 47.29 | 47.90 | ↑$0.61 (1.29%) | 47.29 | 48.15 | 44.54K |
Create an account or log in to view more rows.
$CAC is anyone really buying this shit
$CAC BULLS ALPHA
BEARS BETA
$CAC do what the markets tells you to do not the other way around
$CAC Awaiting buy signal..
$CAC hold
$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