Camden National Corporation (CAC)
NASDAQ: CAC · Real-Time Price · USD
40.89
+0.08 (0.20%)
Aug 29, 2025, 4:00 PM - Market closed

Camden National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202541.0641.2240.1140.8940.890.20%85,170
Aug 28, 202541.4341.4440.7240.8140.81-0.80%47,384
Aug 27, 202540.6741.2540.4041.1441.140.83%41,679
Aug 26, 202540.4441.0139.6140.8040.800.84%65,016
Aug 25, 202540.5640.8940.3840.4640.46-0.65%39,152
Aug 22, 202538.7540.8338.7540.7340.735.21%110,835
Aug 21, 202538.5538.8438.4638.7138.710.10%55,596
Aug 20, 202538.8538.9838.3938.6738.67-0.18%78,727
Aug 19, 202538.8639.4238.3438.7438.74-0.19%41,747
Aug 18, 202538.7238.8638.5138.8238.820.25%27,983
Aug 15, 202539.5739.5738.7238.7238.72-1.83%93,617
Aug 14, 202539.3739.6038.9739.4439.44-1.28%40,993
Aug 13, 202539.3939.9539.1639.9539.952.12%55,752
Aug 12, 202538.0739.2238.0739.1239.123.71%78,100
Aug 11, 202537.4137.7636.8637.7237.721.07%57,453
Aug 8, 202536.9837.5336.8337.3237.321.80%43,642
Aug 7, 202537.5237.8036.6136.6636.66-1.37%51,870
Aug 6, 202537.3437.3936.8437.1737.170.84%90,965
Aug 5, 202537.2337.2336.5336.8636.86-0.57%103,917
Aug 4, 202536.7037.1036.5937.0737.071.28%67,101
Aug 1, 202537.4237.5036.5336.6036.60-2.94%125,765
Jul 31, 202536.8438.8336.3137.7137.711.62%192,147
Jul 30, 202537.0838.6936.5737.1137.11-0.32%155,140
Jul 29, 202540.6041.1436.3837.2337.23-10.20%163,607
Jul 28, 202541.0641.5140.8241.4641.461.12%70,106
Jul 25, 202540.9741.1640.5641.0041.000.12%55,716
Jul 24, 202541.8142.1940.9040.9540.95-2.20%53,652
Jul 23, 202542.5542.5541.7041.8741.87-0.71%38,118
Jul 22, 202542.5342.7242.1642.1742.17-0.28%42,321
Jul 21, 202542.3442.9242.0442.2942.290.05%41,571
Jul 18, 202542.7342.7342.0342.2742.27-0.38%62,557
Jul 17, 202541.6942.5641.3042.4342.431.29%117,988
Jul 16, 202541.9042.0941.1241.8941.890.75%51,855
Jul 15, 202543.1543.3941.5741.5841.58-4.44%62,809
Jul 14, 202542.6443.5142.6443.5143.082.18%62,136
Jul 11, 202543.2743.3142.5542.5842.15-2.11%89,219
Jul 10, 202543.3143.7243.2743.5043.070.44%74,473
Jul 9, 202543.6643.6642.8543.3142.88-0.07%69,998
Jul 8, 202543.1643.7843.0243.3442.910.72%94,459
Jul 7, 202543.0243.6942.7843.0342.60-0.72%99,386
Jul 3, 202542.6943.3842.6043.3442.911.76%38,129
Jul 2, 202541.9842.6741.7542.5942.161.70%76,765
Jul 1, 202540.4842.3240.4641.8841.463.20%54,986
Jun 30, 202540.8440.8440.4540.5840.17-0.34%65,520
Jun 27, 202540.5640.9240.3540.7240.310.52%121,129
Jun 26, 202539.7140.5439.4540.5140.112.17%45,122
Jun 25, 202540.1440.2338.1139.6539.25-1.22%57,459
Jun 24, 202539.9840.7139.6240.1439.741.06%49,633
Jun 23, 202538.5739.7238.5539.7239.322.98%45,857
Jun 20, 202538.7739.1438.3038.5738.180.39%96,434