Camden National Corporation (CAC)
NASDAQ: CAC · Real-Time Price · USD
38.74
-0.55 (-1.40%)
At close: Apr 25, 2025, 4:00 PM
38.52
-0.22 (-0.57%)
Pre-market: Apr 28, 2025, 5:14 AM EDT
Camden National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 38.87 | 39.51 | 38.46 | 38.74 | 38.74 | -1.40% | 61,591 |
| Apr 24, 2025 | 39.00 | 39.35 | 38.63 | 39.29 | 39.29 | 0.67% | 78,666 |
| Apr 23, 2025 | 38.80 | 39.66 | 38.66 | 39.03 | 39.03 | 1.92% | 101,651 |
| Apr 22, 2025 | 37.20 | 38.45 | 37.12 | 38.30 | 38.30 | 2.61% | 70,813 |
| Apr 21, 2025 | 37.43 | 37.65 | 36.83 | 37.32 | 37.32 | -1.11% | 78,382 |
| Apr 17, 2025 | 37.39 | 38.00 | 37.02 | 37.74 | 37.74 | 0.86% | 90,631 |
| Apr 16, 2025 | 37.44 | 38.59 | 37.24 | 37.42 | 37.42 | 0.05% | 85,584 |
| Apr 15, 2025 | 36.13 | 37.52 | 35.40 | 37.40 | 37.40 | 1.00% | 125,181 |
| Apr 14, 2025 | 37.68 | 38.14 | 36.08 | 37.03 | 36.62 | 1.62% | 164,378 |
| Apr 11, 2025 | 36.18 | 36.96 | 34.53 | 36.44 | 36.04 | -0.22% | 140,519 |
| Apr 10, 2025 | 37.52 | 38.67 | 35.73 | 36.52 | 36.11 | -4.87% | 126,049 |
| Apr 9, 2025 | 36.30 | 39.38 | 36.08 | 38.39 | 37.96 | 5.09% | 226,362 |
| Apr 8, 2025 | 37.14 | 37.59 | 35.99 | 36.53 | 36.12 | 0.50% | 151,435 |
| Apr 7, 2025 | 35.38 | 38.21 | 35.08 | 36.35 | 35.95 | -0.30% | 116,013 |
| Apr 4, 2025 | 36.00 | 36.57 | 35.10 | 36.46 | 36.06 | -2.20% | 93,330 |
| Apr 3, 2025 | 38.93 | 39.22 | 37.22 | 37.28 | 36.87 | -7.52% | 122,559 |
| Apr 2, 2025 | 39.76 | 40.45 | 39.76 | 40.31 | 39.86 | 0.20% | 57,455 |
| Apr 1, 2025 | 40.30 | 40.49 | 39.80 | 40.23 | 39.78 | -0.59% | 72,007 |
| Mar 31, 2025 | 40.02 | 40.85 | 40.02 | 40.47 | 40.02 | -0.34% | 84,028 |
| Mar 28, 2025 | 41.29 | 41.37 | 40.26 | 40.61 | 40.16 | -2.03% | 64,111 |
| Mar 27, 2025 | 42.17 | 42.35 | 41.26 | 41.45 | 40.99 | -0.12% | 57,437 |
| Mar 26, 2025 | 42.00 | 42.30 | 41.28 | 41.50 | 41.04 | -0.10% | 50,650 |
| Mar 25, 2025 | 42.16 | 42.38 | 41.54 | 41.54 | 41.08 | -1.12% | 59,334 |
| Mar 24, 2025 | 41.64 | 42.32 | 41.62 | 42.01 | 41.54 | 2.36% | 58,278 |
| Mar 21, 2025 | 41.20 | 41.74 | 40.80 | 41.04 | 40.58 | -0.97% | 642,134 |
| Mar 20, 2025 | 41.47 | 42.28 | 41.05 | 41.44 | 40.98 | -0.91% | 71,341 |
| Mar 19, 2025 | 41.65 | 42.44 | 40.60 | 41.82 | 41.36 | 0.07% | 82,870 |
| Mar 18, 2025 | 41.33 | 41.91 | 41.10 | 41.79 | 41.33 | 0.87% | 72,485 |
| Mar 17, 2025 | 41.29 | 41.72 | 41.20 | 41.43 | 40.97 | 0.29% | 62,761 |
| Mar 14, 2025 | 41.23 | 42.18 | 40.76 | 41.31 | 40.85 | 1.55% | 100,780 |
| Mar 13, 2025 | 40.86 | 41.61 | 40.59 | 40.68 | 40.23 | -0.46% | 77,624 |
| Mar 12, 2025 | 40.69 | 41.37 | 40.28 | 40.87 | 40.42 | 1.36% | 73,857 |
| Mar 11, 2025 | 40.41 | 40.89 | 39.92 | 40.32 | 39.87 | 0.10% | 74,367 |
| Mar 10, 2025 | 41.04 | 41.45 | 40.15 | 40.28 | 39.83 | -2.87% | 88,389 |
| Mar 7, 2025 | 41.60 | 41.72 | 40.99 | 41.47 | 41.01 | -0.58% | 39,850 |
| Mar 6, 2025 | 41.87 | 41.93 | 41.24 | 41.71 | 41.25 | -1.02% | 68,634 |
| Mar 5, 2025 | 42.93 | 43.17 | 41.80 | 42.14 | 41.67 | -0.71% | 78,545 |
| Mar 4, 2025 | 43.22 | 43.27 | 42.26 | 42.44 | 41.97 | -2.88% | 84,502 |
| Mar 3, 2025 | 44.04 | 44.64 | 43.55 | 43.70 | 43.22 | -0.64% | 108,353 |
| Feb 28, 2025 | 43.98 | 44.47 | 43.44 | 43.98 | 43.49 | 0.89% | 168,485 |
| Feb 27, 2025 | 43.38 | 43.84 | 43.17 | 43.59 | 43.11 | 0.05% | 57,101 |
| Feb 26, 2025 | 43.47 | 43.60 | 43.04 | 43.57 | 43.09 | 0.16% | 49,951 |
| Feb 25, 2025 | 42.73 | 43.97 | 42.33 | 43.50 | 43.02 | 0.88% | 88,515 |
| Feb 24, 2025 | 43.46 | 43.92 | 43.11 | 43.12 | 42.64 | 0.07% | 74,548 |
| Feb 21, 2025 | 44.37 | 44.78 | 43.09 | 43.09 | 42.61 | -1.87% | 66,736 |
| Feb 20, 2025 | 44.56 | 44.56 | 43.60 | 43.91 | 43.42 | -1.79% | 47,273 |
| Feb 19, 2025 | 44.66 | 44.96 | 44.41 | 44.71 | 44.21 | -0.69% | 33,965 |
| Feb 18, 2025 | 43.77 | 45.21 | 43.27 | 45.02 | 44.52 | 1.01% | 68,680 |
| Feb 14, 2025 | 44.23 | 45.28 | 43.25 | 44.57 | 44.08 | -0.34% | 48,658 |
| Feb 13, 2025 | 44.57 | 44.73 | 44.29 | 44.72 | 44.22 | 0.70% | 38,372 |