Camden National Corporation (CAC)

NASDAQ: CAC · Real-Time Price · USD

37.33

+0.67 (1.83%)

At close: Aug 8, 2025, 4:00 PM

37.32

-0.01 (-0.03%)

After-hours: Aug 8, 2025, 4:00 PM EDT

Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	36.98	37.53	36.83	37.32	37.32	1.80%	43,642
Aug 7, 2025	37.52	37.80	36.61	36.66	36.66	-1.37%	51,870
Aug 6, 2025	37.34	37.39	36.84	37.17	37.17	0.84%	90,965
Aug 5, 2025	37.23	37.23	36.53	36.86	36.86	-0.57%	103,917
Aug 4, 2025	36.70	37.10	36.59	37.07	37.07	1.28%	67,101
Aug 1, 2025	37.42	37.50	36.53	36.60	36.60	-2.94%	125,765
Jul 31, 2025	36.84	38.83	36.31	37.71	37.71	1.62%	192,147
Jul 30, 2025	37.08	38.69	36.57	37.11	37.11	-0.32%	155,140
Jul 29, 2025	40.60	41.14	36.38	37.23	37.23	-10.20%	163,607
Jul 28, 2025	41.06	41.51	40.82	41.46	41.46	1.12%	70,106
Jul 25, 2025	40.97	41.16	40.56	41.00	41.00	0.12%	55,716
Jul 24, 2025	41.81	42.19	40.90	40.95	40.95	-2.20%	53,652
Jul 23, 2025	42.55	42.55	41.70	41.87	41.87	-0.71%	38,118
Jul 22, 2025	42.53	42.72	42.16	42.17	42.17	-0.28%	42,321
Jul 21, 2025	42.34	42.92	42.04	42.29	42.29	0.05%	41,571
Jul 18, 2025	42.73	42.73	42.03	42.27	42.27	-0.38%	62,557
Jul 17, 2025	41.69	42.56	41.30	42.43	42.43	1.29%	117,988
Jul 16, 2025	41.90	42.09	41.12	41.89	41.89	0.75%	51,855
Jul 15, 2025	43.15	43.39	41.57	41.58	41.58	-4.44%	62,809
Jul 14, 2025	42.64	43.51	42.64	43.51	43.08	2.18%	62,136
Jul 11, 2025	43.27	43.31	42.55	42.58	42.15	-2.11%	89,219
Jul 10, 2025	43.31	43.72	43.27	43.50	43.07	0.44%	74,473
Jul 9, 2025	43.66	43.66	42.85	43.31	42.88	-0.07%	69,998
Jul 8, 2025	43.16	43.78	43.02	43.34	42.91	0.72%	94,459
Jul 7, 2025	43.02	43.69	42.78	43.03	42.60	-0.72%	99,386
Jul 3, 2025	42.69	43.38	42.60	43.34	42.91	1.76%	38,129
Jul 2, 2025	41.98	42.67	41.75	42.59	42.16	1.70%	76,765
Jul 1, 2025	40.48	42.32	40.46	41.88	41.46	3.20%	54,986
Jun 30, 2025	40.84	40.84	40.45	40.58	40.17	-0.34%	65,520
Jun 27, 2025	40.56	40.92	40.35	40.72	40.31	0.52%	121,129
Jun 26, 2025	39.71	40.54	39.45	40.51	40.11	2.17%	45,122
Jun 25, 2025	40.14	40.23	38.11	39.65	39.25	-1.22%	57,459
Jun 24, 2025	39.98	40.71	39.62	40.14	39.74	1.06%	49,633
Jun 23, 2025	38.57	39.72	38.55	39.72	39.32	2.98%	45,857
Jun 20, 2025	38.77	39.14	38.30	38.57	38.18	0.39%	96,434
Jun 18, 2025	38.03	38.72	37.95	38.42	38.04	0.87%	40,974
Jun 17, 2025	38.23	38.63	38.00	38.09	37.71	-1.30%	47,919
Jun 16, 2025	39.13	39.13	38.39	38.59	38.20	-0.28%	43,213
Jun 13, 2025	39.52	39.52	38.64	38.70	38.31	-3.06%	68,030
Jun 12, 2025	39.98	39.98	39.57	39.92	39.52	-0.47%	42,237
Jun 11, 2025	40.48	40.48	40.00	40.11	39.71	-0.37%	42,824
Jun 10, 2025	39.92	40.40	39.76	40.26	39.86	1.23%	36,991
Jun 9, 2025	39.57	40.13	39.44	39.77	39.37	0.61%	48,487
Jun 6, 2025	39.22	39.57	39.03	39.53	39.14	2.38%	58,633
Jun 5, 2025	38.81	38.81	38.28	38.61	38.22	-0.52%	50,006
Jun 4, 2025	39.65	40.02	38.78	38.81	38.42	-1.77%	49,029
Jun 3, 2025	38.83	39.63	38.80	39.51	39.12	1.49%	49,198
Jun 2, 2025	39.36	39.79	38.71	38.93	38.54	-1.04%	43,181
May 30, 2025	39.92	39.94	39.32	39.34	38.95	-1.50%	94,197
May 29, 2025	39.77	39.94	39.33	39.94	39.54	0.53%	35,488