Camden National Corporation (CAC) Historical Stock Data
46.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAC is up 0.17% a day on average. There have been 18 days where Camden National Corporation closed green and 12 days where CAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 48.76 | 47.06 | ↓$1.70 (-3.49%) | 47.06 | 48.77 | 102.03K |
| 2024-11-06 | 46.27 | 49.57 | ↑$3.30 (7.13%) | 46.17 | 50.05 | 177.25K |
| 2024-11-05 | 42.02 | 43.09 | ↑$1.07 (2.55%) | 42.02 | 43.09 | 52.76K |
| 2024-11-04 | 41.70 | 41.96 | ↑$0.26 (0.62%) | 41.12 | 42.20 | 60.99K |
| 2024-11-01 | 42.32 | 42.08 | ↓$0.24 (-0.57%) | 41.77 | 42.50 | 95.93K |
| 2024-10-31 | 42.47 | 41.95 | ↓$0.52 (-1.22%) | 41.95 | 42.86 | 61.37K |
| 2024-10-30 | 42.14 | 42.42 | ↑$0.28 (0.66%) | 42.01 | 43.75 | 43.51K |
| 2024-10-29 | 41.50 | 42.20 | ↑$0.70 (1.69%) | 41.50 | 42.46 | 42.49K |
| 2024-10-28 | 40.73 | 41.47 | ↑$0.74 (1.82%) | 40.73 | 41.96 | 75.30K |
| 2024-10-25 | 41.32 | 40.18 | ↓$1.14 (-2.76%) | 40.11 | 41.44 | 43.91K |
| 2024-10-24 | 41.08 | 41.09 | ↑$0.01 (0.02%) | 40.66 | 41.47 | 43.65K |
| 2024-10-23 | 40.78 | 41.19 | ↑$0.41 (1.01%) | 40.73 | 41.49 | 30.99K |
| 2024-10-22 | 40.41 | 41.03 | ↑$0.62 (1.53%) | 40.41 | 41.23 | 31.55K |
| 2024-10-21 | 41.80 | 40.55 | ↓$1.25 (-2.99%) | 40.52 | 41.80 | 48.55K |
| 2024-10-18 | 43.00 | 41.97 | ↓$1.03 (-2.40%) | 41.97 | 43.00 | 37.93K |
| 2024-10-17 | 42.69 | 42.98 | ↑$0.29 (0.68%) | 42.32 | 43.00 | 51.95K |
| 2024-10-16 | 42.77 | 42.72 | ↓$0.05 (-0.12%) | 42.54 | 43.50 | 57.87K |
| 2024-10-15 | 41.28 | 42.19 | ↑$0.91 (2.20%) | 40.97 | 42.87 | 64.74K |
| 2024-10-14 | 41.50 | 41.55 | ↑$0.05 (0.12%) | 41.20 | 42.05 | 47K |
| 2024-10-11 | 40.39 | 41.42 | ↑$1.03 (2.55%) | 40.39 | 41.91 | 54.57K |
| 2024-10-10 | 39.92 | 40.16 | ↑$0.24 (0.60%) | 39.64 | 40.39 | 44.30K |
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