Stockscreener 앱 받기
38.15
1.65%
-0.64
Camden National Corp 주식 (CAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $38.73 | $37.78 | $0.95 | 95,212.0 | -1.65% |
| 2025-10-30 | $39.89 | $38.40 | $1.49 | 88,487.0 | -0.05% |
| 2025-10-29 | $39.72 | $37.06 | $2.66 | 148,788.0 | +2.92% |
| 2025-10-28 | $38.96 | $37.01 | $1.95 | 118,420.0 | +1.56% |
| 2025-10-27 | $37.72 | $37.13 | $0.59 | 56,775.0 | -1.38% |
| 2025-10-24 | $37.72 | $36.83 | $0.89 | 51,201.0 | +2.62% |
| 2025-10-23 | $37.06 | $36.62 | $0.44 | 38,494.0 | -1.13% |
| 2025-10-22 | $37.50 | $36.90 | $0.60 | 46,385.0 | +0.35% |
| 2025-10-21 | $37.14 | $36.65 | $0.4899 | 47,170.0 | +0.52% |
| 2025-10-20 | $36.81 | $35.50 | $1.31 | 61,717.0 | +3.08% |
| 2025-10-17 | $36.06 | $35.43 | $0.635 | 70,013.0 | +0.69% |
| 2025-10-16 | $37.02 | $35.00 | $2.02 | 94,065.0 | -4.33% |
| 2025-10-15 | $38.34 | $36.68 | $1.66 | 68,347.0 | -3.47% |
| 2025-10-14 | $38.39 | $36.81 | $1.58 | 154,504.0 | +3.70% |
| 2025-10-13 | $37.17 | $36.26 | $0.91 | 102,293.0 | +1.51% |
| 2025-10-10 | $38.06 | $36.40 | $1.66 | 166,654.0 | -2.85% |
| 2025-10-09 | $39.37 | $37.45 | $1.92 | 116,993.0 | -2.42% |
| 2025-10-08 | $38.90 | $38.31 | $0.585 | 38,293.0 | -0.26% |
| 2025-10-07 | $39.53 | $38.46 | $1.07 | 41,289.0 | -1.63% |
| 2025-10-06 | $39.27 | $38.32 | $0.945 | 61,369.0 | +2.19% |
| 2025-10-03 | $38.72 | $37.98 | $0.745 | 117,421.0 | +1.21% |
| 2025-10-02 | $38.10 | $37.50 | $0.60 | 60,790.0 | -0.71% |
Camden National Corp 주식 (CAC) 연도별 가격 이력
이 심층 분석에서는 Camden National Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CAC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Camden National Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Camden National Corp 주식 (CAC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $39.89 | $35.00 | $4.89 | 1,993,396.0 | -1.14% |
| 2025-09 | $41.74 | $38.08 | $3.66 | 1,345,718.0 | -5.62% |
| 2025-08 | $41.44 | $36.53 | $4.91 | 1,402,430.0 | +8.43% |
| 2025-07 | $43.78 | $36.31 | $7.47 | 1,753,918.0 | -7.07% |
| 2025-06 | $40.92 | $37.95 | $2.97 | 1,101,723.0 | +3.15% |
| 2025-05 | $41.98 | $37.80 | $4.18 | 1,157,092.0 | +2.13% |
| 2025-04 | $40.49 | $34.53 | $5.96 | 2,139,461.0 | -4.82% |
| 2025-03 | $44.64 | $39.92 | $4.72 | 1,881,698.0 | -7.98% |
| 2025-02 | $46.62 | $42.33 | $4.29 | 1,206,601.0 | -3.04% |
| 2025-01 | $46.48 | $40.37 | $6.12 | 1,696,689.0 | +6.13% |
Camden National Corp 주식 (CAC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.66 | $42.03 | $5.63 | 1,143,823.0 | -9.21% |
| 2024-11 | $50.07 | $41.12 | $8.95 | 1,182,301.0 | +12.30% |
| 2024-10 | $43.75 | $38.23 | $5.52 | 1,150,267.0 | +1.52% |
| 2024-09 | $41.48 | $36.87 | $4.62 | 1,302,313.0 | +3.35% |
| 2024-08 | $41.75 | $34.98 | $6.77 | 883,852.0 | -4.08% |
| 2024-07 | $43.44 | $31.79 | $11.65 | 1,492,902.0 | +26.30% |
| 2024-06 | $33.68 | $30.78 | $2.90 | 1,190,530.0 | +1.79% |
| 2024-05 | $33.68 | $31.29 | $2.39 | 680,309.0 | +3.84% |
| 2024-04 | $33.55 | $28.62 | $4.93 | 895,192.0 | -6.86% |
| 2024-03 | $34.92 | $30.29 | $4.63 | 930,662.0 | +5.48% |
| 2024-02 | $36.41 | $31.09 | $5.32 | 865,267.0 | -11.80% |
| 2024-01 | $38.44 | $35.18 | $3.26 | 882,155.0 | -4.25% |
Camden National Corp 주식 (CAC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.70 | $33.63 | $6.07 | 884,880.0 | +11.50% |
| 2023-11 | $35.54 | $28.07 | $7.47 | 855,110.0 | +15.74% |
| 2023-10 | $30.10 | $26.52 | $3.58 | 1,214,800.0 | +3.33% |
| 2023-09 | $33.43 | $27.92 | $5.51 | 952,640.0 | -13.94% |
| 2023-08 | $36.84 | $32.27 | $4.57 | 705,215.0 | -5.18% |
| 2023-07 | $35.59 | $29.34 | $6.25 | 1,089,381.0 | +11.66% |
| 2023-06 | $33.94 | $28.80 | $5.14 | 1,638,106.0 | +4.95% |
| 2023-05 | $32.71 | $28.23 | $4.48 | 1,061,524.0 | -7.64% |
| 2023-04 | $36.45 | $31.09 | $5.36 | 773,980.0 | -11.72% |
| 2023-03 | $41.79 | $34.62 | $7.17 | 1,424,415.0 | -12.05% |
| 2023-02 | $42.65 | $39.21 | $3.44 | 847,713.0 | -2.56% |
| 2023-01 | $42.95 | $40.64 | $2.31 | 693,671.0 | +1.30% |
0.65%
0.13%
자본화:
|
볼륨(24시간):