Camden National Corporation (CAC)
NASDAQ: CAC · Real-Time Price · USD
47.50
+1.19 (2.57%)
Nov 21, 2024, 11:28 AM EST - Market open
Camden National Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 46.26 | 46.32 | 45.52 | 46.31 | 46.31 | -0.17% | 32,458 |
Nov 19, 2024 | 45.86 | 46.57 | 45.86 | 46.39 | 46.39 | -0.17% | 50,610 |
Nov 18, 2024 | 47.47 | 47.63 | 46.45 | 46.47 | 46.47 | -1.65% | 37,131 |
Nov 15, 2024 | 47.81 | 48.25 | 46.79 | 47.25 | 47.25 | -0.51% | 59,906 |
Nov 14, 2024 | 48.56 | 49.26 | 47.09 | 47.49 | 47.49 | -2.24% | 46,716 |
Nov 13, 2024 | 49.36 | 50.07 | 48.40 | 48.58 | 48.58 | -0.45% | 50,984 |
Nov 12, 2024 | 49.45 | 49.78 | 48.66 | 48.80 | 48.80 | -1.41% | 46,904 |
Nov 11, 2024 | 48.81 | 49.91 | 48.55 | 49.50 | 49.50 | 3.34% | 57,535 |
Nov 8, 2024 | 47.29 | 48.15 | 47.29 | 47.90 | 47.90 | 1.78% | 44,535 |
Nov 7, 2024 | 48.76 | 48.77 | 47.06 | 47.06 | 47.06 | -5.06% | 102,025 |
Nov 6, 2024 | 46.27 | 50.05 | 46.17 | 49.57 | 49.57 | 15.04% | 177,249 |
Nov 5, 2024 | 42.02 | 43.09 | 42.02 | 43.09 | 43.09 | 2.69% | 52,762 |
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 |