Camden National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	41.70	42.20	41.12	41.96	41.96	-0.29%	60,988
Nov 1, 2024	42.32	42.50	41.77	42.08	42.08	0.31%	95,934
Oct 31, 2024	42.47	42.86	41.95	41.95	41.95	-1.11%	61,372
Oct 30, 2024	42.14	43.75	42.01	42.42	42.42	0.52%	43,509
Oct 29, 2024	41.50	42.46	41.50	42.20	42.20	1.76%	42,488
Oct 28, 2024	40.73	41.96	40.73	41.47	41.47	3.21%	75,303
Oct 25, 2024	41.32	41.44	40.11	40.18	40.18	-2.21%	43,914
Oct 24, 2024	41.08	41.47	40.66	41.09	41.09	-0.24%	43,649
Oct 23, 2024	40.78	41.49	40.73	41.19	41.19	0.39%	30,994
Oct 22, 2024	40.41	41.23	40.41	41.03	41.03	1.18%	31,545
Oct 21, 2024	41.80	41.80	40.52	40.55	40.55	-3.38%	48,551
Oct 18, 2024	43.00	43.00	41.97	41.97	41.97	-2.35%	37,927
Oct 17, 2024	42.69	43.00	42.32	42.98	42.98	0.61%	51,949
Oct 16, 2024	42.77	43.50	42.54	42.72	42.72	1.26%	57,874
Oct 15, 2024	41.28	42.87	40.97	42.19	42.19	1.54%	64,744
Oct 14, 2024	41.50	42.05	41.20	41.55	41.14	0.31%	46,997
Oct 11, 2024	40.39	41.91	40.39	41.42	41.01	3.14%	54,568
Oct 10, 2024	39.92	40.39	39.64	40.16	39.76	-0.47%	44,299
Oct 9, 2024	39.44	40.45	39.44	40.35	39.95	1.74%	58,453
Oct 8, 2024	39.70	39.97	39.39	39.66	39.27	0.38%	52,931
Oct 7, 2024	39.28	39.83	39.28	39.51	39.12	-0.03%	39,604
Oct 4, 2024	39.70	40.08	39.21	39.52	39.13	1.39%	76,980
Oct 3, 2024	38.60	39.12	38.23	38.98	38.60	0.59%	49,539
Oct 2, 2024	38.83	39.68	38.37	38.75	38.37	-0.79%	60,095
Oct 1, 2024	41.01	41.28	38.91	39.06	38.68	-5.47%	85,503
Sep 30, 2024	40.10	41.49	39.99	41.32	40.91	3.09%	69,653
Sep 27, 2024	40.37	40.75	39.81	40.08	39.69	0.05%	61,037
Sep 26, 2024	40.15	40.76	39.65	40.06	39.67	1.26%	76,591
Sep 25, 2024	39.55	39.80	39.16	39.56	39.17	-0.15%	76,915
Sep 24, 2024	39.42	39.83	39.15	39.62	39.23	0.58%	56,356
Sep 23, 2024	40.27	40.36	39.29	39.39	39.00	-1.97%	38,715
Sep 20, 2024	40.85	40.85	40.00	40.18	39.78	-2.12%	162,338
Sep 19, 2024	40.81	41.15	39.80	41.05	40.65	2.96%	70,103
Sep 18, 2024	39.31	41.20	39.08	39.87	39.48	1.19%	60,231
Sep 17, 2024	39.29	40.18	38.80	39.40	39.01	1.47%	67,361
Sep 16, 2024	38.74	39.12	38.30	38.83	38.45	0.23%	55,749
Sep 13, 2024	37.99	38.82	37.83	38.74	38.36	2.76%	84,574
Sep 12, 2024	38.23	38.24	37.27	37.70	37.33	-0.58%	42,683
Sep 11, 2024	37.55	38.03	36.87	37.92	37.55	0.37%	116,293
Sep 10, 2024	37.91	37.97	36.93	37.78	37.41	-0.32%	143,176
Sep 9, 2024	37.80	38.38	37.64	37.90	37.53	0.32%	44,998
Sep 6, 2024	39.27	39.27	37.51	37.78	37.41	-1.43%	36,840
Sep 5, 2024	39.10	39.25	38.20	38.33	37.95	-1.26%	31,517
Sep 4, 2024	39.51	40.00	38.74	38.82	38.44	-1.82%	30,998
Sep 3, 2024	40.02	40.02	39.13	39.54	39.15	-1.10%	38,462
Aug 30, 2024	39.87	40.09	39.14	39.98	39.59	-0.22%	43,110
Aug 29, 2024	40.13	40.43	39.28	40.07	39.68	1.03%	24,959
Aug 28, 2024	39.42	40.22	39.15	39.66	39.27	0.69%	23,083
Aug 27, 2024	39.72	39.72	39.05	39.39	39.00	-1.35%	41,927
Aug 26, 2024	40.90	40.90	39.93	39.93	39.54	-0.77%	40,911
Aug 23, 2024	38.14	40.99	37.60	40.24	39.84	6.48%	49,715
Aug 22, 2024	37.65	38.12	37.45	37.79	37.42	0.43%	32,433
Aug 21, 2024	37.84	37.84	37.25	37.63	37.26	0.59%	27,205
Aug 20, 2024	37.87	37.87	37.06	37.41	37.04	-1.68%	31,048
Aug 19, 2024	37.96	38.06	37.54	38.05	37.68	0.50%	35,244
Aug 16, 2024	37.03	38.09	37.03	37.86	37.49	2.10%	36,718
Aug 15, 2024	36.75	37.57	36.75	37.08	36.72	3.11%	40,634
Aug 14, 2024	36.20	36.20	35.57	35.96	35.61	-0.30%	31,797
Aug 13, 2024	36.17	36.21	35.33	36.07	35.71	1.26%	27,672
Aug 12, 2024	36.36	36.36	35.15	35.62	35.27	-1.47%	26,850
Aug 9, 2024	36.72	36.72	35.52	36.15	35.79	-1.93%	43,428
Aug 8, 2024	36.85	36.86	36.11	36.86	36.50	1.35%	27,750
Aug 7, 2024	37.42	37.73	36.34	36.37	36.01	-1.54%	40,751
Aug 6, 2024	36.89	37.35	36.67	36.94	36.58	-0.03%	47,733
Aug 5, 2024	35.92	37.45	34.98	36.95	36.59	-1.75%	91,172
Aug 2, 2024	36.97	37.89	36.78	37.61	37.24	-3.07%	56,893
Aug 1, 2024	41.75	41.75	38.45	38.80	38.42	-6.91%	87,485
Jul 31, 2024	41.71	43.44	41.25	41.68	41.27	0.72%	115,982
Jul 30, 2024	40.50	42.56	40.46	41.38	40.97	3.32%	138,866
Jul 29, 2024	40.72	41.08	39.90	40.05	39.66	-1.35%	75,666
Jul 26, 2024	40.68	41.00	40.31	40.60	40.20	0.74%	58,578
Jul 25, 2024	38.70	40.91	38.62	40.30	39.90	4.54%	75,776
Jul 24, 2024	38.95	39.98	38.46	38.55	38.17	-1.73%	77,759
Jul 23, 2024	37.53	40.00	37.36	39.23	38.84	3.73%	140,379
Jul 22, 2024	37.47	37.99	36.74	37.82	37.45	0.45%	86,885
Jul 19, 2024	37.77	38.08	37.31	37.65	37.28	-0.29%	45,056
Jul 18, 2024	38.70	38.99	37.42	37.76	37.39	-3.03%	60,498
Jul 17, 2024	38.46	39.85	38.46	38.94	38.56	0.31%	76,288
Jul 16, 2024	36.74	38.86	36.67	38.82	38.44	6.91%	80,445
Jul 15, 2024	35.43	36.73	35.31	36.31	35.95	2.45%	50,613
Jul 12, 2024	35.57	35.93	35.05	35.44	34.69	0.57%	68,355
Jul 11, 2024	34.30	35.49	33.83	35.24	34.49	5.64%	74,158
Jul 10, 2024	32.27	33.37	32.13	33.36	32.65	3.63%	43,687
Jul 9, 2024	32.07	32.22	31.79	32.19	31.51	0.06%	78,308
Jul 8, 2024	32.33	32.70	32.10	32.17	31.49	0.50%	46,290
Jul 5, 2024	32.50	32.64	31.99	32.01	31.33	-1.93%	47,167
Jul 3, 2024	33.07	33.07	32.56	32.64	31.95	-1.51%	24,881
Jul 2, 2024	32.86	33.15	32.57	33.14	32.44	0.88%	36,324
Jul 1, 2024	32.36	33.35	32.36	32.85	32.15	-0.45%	47,401
Jun 28, 2024	32.66	33.37	31.84	33.00	32.30	2.39%	524,879
Jun 27, 2024	31.64	32.23	31.44	32.23	31.55	2.09%	45,054
Jun 26, 2024	31.07	31.82	31.02	31.57	30.90	0.83%	64,690
Jun 25, 2024	31.50	31.72	31.30	31.31	30.65	-1.29%	31,298
Jun 24, 2024	31.63	32.05	31.46	31.72	31.05	0.79%	56,319
Jun 21, 2024	31.74	31.80	31.15	31.47	30.80	-0.63%	66,811
Jun 20, 2024	31.60	31.85	31.48	31.67	31.00	-0.81%	35,478
Jun 18, 2024	31.41	31.96	31.41	31.93	31.25	1.14%	24,666
Jun 17, 2024	30.93	31.59	30.78	31.57	30.90	1.25%	23,669
Jun 14, 2024	31.49	31.49	30.98	31.18	30.52	-2.38%	26,758
Jun 13, 2024	32.21	32.21	31.31	31.94	31.26	-1.21%	37,888