Stockscreener 앱 받기
36.46
2.85%
-1.07
Camden National Corp 주식 (CAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-10-01 | $38.41 | $37.89 | $0.5272 | 53,504.0 | -1.09% |
| 2025-09-30 | $39.02 | $38.08 | $0.94 | 43,426.0 | -0.34% |
| 2025-09-29 | $39.84 | $38.64 | $1.20 | 60,351.0 | -2.64% |
| 2025-09-26 | $39.79 | $38.86 | $0.93 | 139,226.0 | +2.05% |
| 2025-09-25 | $39.38 | $38.77 | $0.615 | 50,929.0 | -0.81% |
| 2025-09-24 | $40.08 | $39.10 | $0.98 | 41,081.0 | -0.58% |
| 2025-09-23 | $40.45 | $39.47 | $0.975 | 57,546.0 | -0.33% |
| 2025-09-22 | $40.34 | $39.38 | $0.965 | 69,812.0 | -1.42% |
| 2025-09-19 | $41.74 | $40.08 | $1.66 | 193,901.0 | -3.13% |
| 2025-09-18 | $41.53 | $40.11 | $1.42 | 48,904.0 | +4.27% |
| 2025-09-17 | $41.05 | $39.50 | $1.55 | 79,345.0 | +0.05% |
| 2025-09-16 | $40.25 | $39.58 | $0.675 | 53,915.0 | -1.14% |
| 2025-09-15 | $40.75 | $40.05 | $0.70 | 42,741.0 | -0.42% |
| 2025-09-12 | $40.74 | $39.99 | $0.7539 | 42,357.0 | -0.61% |
| 2025-09-11 | $40.77 | $39.98 | $0.795 | 58,524.0 | +1.45% |
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 | $39.53 | $36.40 | $3.13 | 822,967.0 | -5.52% |
| 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% |
4.38%
자본화:
|
볼륨(24시간):