Camden National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	44.37	44.78	43.09	43.09	43.09	-1.87%	66,736
Feb 20, 2025	44.56	44.56	43.60	43.91	43.91	-1.79%	47,273
Feb 19, 2025	44.66	44.96	44.41	44.71	44.71	-0.69%	33,965
Feb 18, 2025	43.77	45.21	43.27	45.02	45.02	1.01%	68,680
Feb 14, 2025	44.23	45.28	43.25	44.57	44.57	-0.34%	48,658
Feb 13, 2025	44.57	44.73	44.29	44.72	44.72	0.70%	38,372
Feb 12, 2025	45.00	45.01	44.40	44.41	44.41	-2.55%	50,240
Feb 11, 2025	44.60	45.57	44.60	45.57	45.57	1.67%	64,813
Feb 10, 2025	45.36	45.70	44.79	44.82	44.82	-0.85%	72,229
Feb 7, 2025	46.41	46.52	44.90	45.21	45.21	-2.83%	72,011
Feb 6, 2025	45.86	46.62	45.86	46.52	46.52	1.57%	53,449
Feb 5, 2025	45.89	45.89	45.17	45.80	45.80	0.53%	55,586
Feb 4, 2025	44.23	45.58	44.05	45.56	45.56	2.59%	62,006
Feb 3, 2025	43.94	45.00	43.76	44.41	44.41	-2.09%	60,533
Jan 31, 2025	45.59	46.12	45.14	45.36	45.36	-0.24%	105,419
Jan 30, 2025	46.01	46.45	45.00	45.47	45.47	-0.85%	82,457
Jan 29, 2025	45.43	46.49	45.21	45.86	45.86	0.95%	76,117
Jan 28, 2025	44.88	45.58	43.36	45.43	45.43	2.23%	136,398
Jan 27, 2025	43.80	44.94	43.41	44.44	44.44	1.46%	81,360
Jan 24, 2025	43.32	44.11	43.10	43.80	43.80	0.85%	48,735
Jan 23, 2025	43.51	43.95	43.09	43.43	43.43	-0.75%	74,443
Jan 22, 2025	44.56	44.78	43.57	43.76	43.76	-2.32%	50,926
Jan 21, 2025	44.35	45.29	44.35	44.80	44.80	1.70%	88,731
Jan 17, 2025	44.19	44.40	43.62	44.05	44.05	0.36%	80,812
Jan 16, 2025	43.80	44.10	43.30	43.89	43.89	-0.48%	81,680
Jan 15, 2025	44.12	44.78	43.41	44.10	44.10	1.52%	73,724
Jan 14, 2025	42.43	43.61	42.43	43.44	43.03	3.11%	80,846
Jan 13, 2025	41.02	42.17	41.02	42.13	41.73	1.49%	99,178
Jan 10, 2025	41.29	41.74	40.37	41.51	41.12	-0.57%	130,525
Jan 8, 2025	41.89	42.05	41.39	41.75	41.36	-0.62%	129,038
Jan 7, 2025	41.92	42.16	41.43	42.01	41.61	0.36%	114,347
Jan 6, 2025	42.08	42.46	41.43	41.86	41.47	-0.52%	85,715
Jan 3, 2025	42.30	42.48	41.42	42.08	41.68	-0.40%	58,829
Jan 2, 2025	43.19	43.71	41.76	42.25	41.85	-1.15%	73,398
Dec 31, 2024	42.85	43.29	42.30	42.74	42.34	-0.07%	65,579
Dec 30, 2024	42.65	43.08	42.10	42.77	42.37	-0.14%	54,744
Dec 27, 2024	43.16	43.66	42.36	42.83	42.43	-1.22%	64,626
Dec 26, 2024	42.67	43.36	42.49	43.36	42.95	0.86%	38,702
Dec 24, 2024	43.06	43.43	42.68	42.99	42.58	0.37%	41,999
Dec 23, 2024	43.29	43.41	42.49	42.83	42.43	-1.36%	58,563
Dec 20, 2024	42.36	43.90	42.36	43.42	43.01	2.67%	163,651
Dec 19, 2024	43.14	44.07	42.03	42.29	41.89	-0.84%	55,902
Dec 18, 2024	45.45	45.54	42.58	42.65	42.25	-5.14%	79,592
Dec 17, 2024	45.61	45.95	44.79	44.96	44.54	-2.07%	60,273
Dec 16, 2024	45.85	46.17	45.54	45.91	45.48	0.11%	74,763
Dec 13, 2024	46.05	46.05	45.42	45.86	45.43	-0.17%	58,885
Dec 12, 2024	46.95	46.99	45.90	45.94	45.51	-1.84%	51,969
Dec 11, 2024	47.25	47.55	46.38	46.80	46.36	0.49%	76,655
Dec 10, 2024	47.17	47.41	45.61	46.57	46.13	0.95%	42,945
Dec 9, 2024	46.52	47.20	46.13	46.13	45.70	-0.90%	32,374
Dec 6, 2024	46.74	46.84	45.98	46.55	46.11	-0.53%	42,442
Dec 5, 2024	47.15	47.64	46.67	46.80	46.36	-0.78%	36,041
Dec 4, 2024	46.16	47.24	46.00	47.17	46.73	2.01%	66,670
Dec 3, 2024	47.14	47.17	46.22	46.24	45.80	-2.03%	38,537
Dec 2, 2024	47.14	47.66	46.27	47.20	46.76	0.19%	63,220
Nov 29, 2024	48.12	48.37	46.93	47.11	46.67	-0.99%	93,987
Nov 27, 2024	48.41	48.82	47.50	47.58	47.13	-0.54%	46,793
Nov 26, 2024	47.85	48.56	47.33	47.84	47.39	-1.03%	86,240
Nov 25, 2024	48.48	49.95	48.15	48.34	47.88	0.79%	63,234
Nov 22, 2024	46.95	47.99	46.71	47.96	47.51	2.58%	44,630
Nov 21, 2024	46.65	47.56	45.01	46.76	46.31	0.96%	39,395
Nov 20, 2024	46.26	46.32	45.52	46.31	45.87	-0.17%	32,458
Nov 19, 2024	45.86	46.57	45.86	46.39	45.95	-0.17%	50,610
Nov 18, 2024	47.47	47.63	46.45	46.47	46.03	-1.65%	37,131
Nov 15, 2024	47.81	48.25	46.79	47.25	46.80	-0.51%	59,906
Nov 14, 2024	48.56	49.26	47.09	47.49	47.04	-2.24%	46,716
Nov 13, 2024	49.36	50.07	48.40	48.58	48.12	-0.45%	50,984
Nov 12, 2024	49.45	49.78	48.66	48.80	48.34	-1.41%	46,904
Nov 11, 2024	48.81	49.91	48.55	49.50	49.03	3.34%	57,535
Nov 8, 2024	47.29	48.15	47.29	47.90	47.45	1.78%	44,535
Nov 7, 2024	48.76	48.77	47.06	47.06	46.62	-5.06%	102,025
Nov 6, 2024	46.27	50.05	46.17	49.57	49.10	15.04%	177,249
Nov 5, 2024	42.02	43.09	42.02	43.09	42.68	2.69%	52,762
Nov 4, 2024	41.70	42.20	41.12	41.96	41.56	-0.29%	60,988
Nov 1, 2024	42.32	42.50	41.77	42.08	41.68	0.31%	95,934
Oct 31, 2024	42.47	42.86	41.95	41.95	41.55	-1.11%	61,372
Oct 30, 2024	42.14	43.75	42.01	42.42	42.02	0.52%	43,509
Oct 29, 2024	41.50	42.46	41.50	42.20	41.80	1.76%	42,488
Oct 28, 2024	40.73	41.96	40.73	41.47	41.08	3.21%	75,303
Oct 25, 2024	41.32	41.44	40.11	40.18	39.80	-2.21%	43,914
Oct 24, 2024	41.08	41.47	40.66	41.09	40.70	-0.24%	43,649
Oct 23, 2024	40.78	41.49	40.73	41.19	40.80	0.39%	30,994
Oct 22, 2024	40.41	41.23	40.41	41.03	40.64	1.18%	31,545
Oct 21, 2024	41.80	41.80	40.52	40.55	40.17	-3.38%	48,551
Oct 18, 2024	43.00	43.00	41.97	41.97	41.57	-2.35%	37,927
Oct 17, 2024	42.69	43.00	42.32	42.98	42.58	0.61%	51,949
Oct 16, 2024	42.77	43.50	42.54	42.72	42.32	1.26%	57,874
Oct 15, 2024	41.28	42.87	40.97	42.19	41.79	1.54%	64,744
Oct 14, 2024	41.50	42.05	41.20	41.55	40.75	0.31%	46,997
Oct 11, 2024	40.39	41.91	40.39	41.42	40.63	3.14%	54,568
Oct 10, 2024	39.92	40.39	39.64	40.16	39.39	-0.47%	44,299
Oct 9, 2024	39.44	40.45	39.44	40.35	39.58	1.74%	58,453
Oct 8, 2024	39.70	39.97	39.39	39.66	38.90	0.38%	52,931
Oct 7, 2024	39.28	39.83	39.28	39.51	38.75	-0.03%	39,604
Oct 4, 2024	39.70	40.08	39.21	39.52	38.76	1.39%	76,980
Oct 3, 2024	38.60	39.12	38.23	38.98	38.23	0.59%	49,539
Oct 2, 2024	38.83	39.68	38.37	38.75	38.01	-0.79%	60,095
Oct 1, 2024	41.01	41.28	38.91	39.06	38.31	-5.47%	85,503
Sep 30, 2024	40.10	41.49	39.99	41.32	40.53	3.09%	69,653
Sep 27, 2024	40.37	40.75	39.81	40.08	39.31	0.05%	61,037