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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202446.2646.3245.5246.3146.31-0.17%32,458
Nov 19, 202445.8646.5745.8646.3946.39-0.17%50,610
Nov 18, 202447.4747.6346.4546.4746.47-1.65%37,131
Nov 15, 202447.8148.2546.7947.2547.25-0.51%59,906
Nov 14, 202448.5649.2647.0947.4947.49-2.24%46,716
Nov 13, 202449.3650.0748.4048.5848.58-0.45%50,984
Nov 12, 202449.4549.7848.6648.8048.80-1.41%46,904
Nov 11, 202448.8149.9148.5549.5049.503.34%57,535
Nov 8, 202447.2948.1547.2947.9047.901.78%44,535
Nov 7, 202448.7648.7747.0647.0647.06-5.06%102,025
Nov 6, 202446.2750.0546.1749.5749.5715.04%177,249
Nov 5, 202442.0243.0942.0243.0943.092.69%52,762
Nov 4, 202441.7042.2041.1241.9641.96-0.29%60,988
Nov 1, 202442.3242.5041.7742.0842.080.31%95,934
Oct 31, 202442.4742.8641.9541.9541.95-1.11%61,372
Oct 30, 202442.1443.7542.0142.4242.420.52%43,509
Oct 29, 202441.5042.4641.5042.2042.201.76%42,488
Oct 28, 202440.7341.9640.7341.4741.473.21%75,303
Oct 25, 202441.3241.4440.1140.1840.18-2.21%43,914
Oct 24, 202441.0841.4740.6641.0941.09-0.24%43,649
Oct 23, 202440.7841.4940.7341.1941.190.39%30,994
Oct 22, 202440.4141.2340.4141.0341.031.18%31,545
Oct 21, 202441.8041.8040.5240.5540.55-3.38%48,551
Oct 18, 202443.0043.0041.9741.9741.97-2.35%37,927
Oct 17, 202442.6943.0042.3242.9842.980.61%51,949
Oct 16, 202442.7743.5042.5442.7242.721.26%57,874
Oct 15, 202441.2842.8740.9742.1942.191.54%64,744
Oct 14, 202441.5042.0541.2041.5541.140.31%46,997
Oct 11, 202440.3941.9140.3941.4241.013.14%54,568
Oct 10, 202439.9240.3939.6440.1639.76-0.47%44,299
Oct 9, 202439.4440.4539.4440.3539.951.74%58,453
Oct 8, 202439.7039.9739.3939.6639.270.38%52,931
Oct 7, 202439.2839.8339.2839.5139.12-0.03%39,604
Oct 4, 202439.7040.0839.2139.5239.131.39%76,980
Oct 3, 202438.6039.1238.2338.9838.600.59%49,539
Oct 2, 202438.8339.6838.3738.7538.37-0.79%60,095
Oct 1, 202441.0141.2838.9139.0638.68-5.47%85,503
Sep 30, 202440.1041.4939.9941.3240.913.09%69,653
Sep 27, 202440.3740.7539.8140.0839.690.05%61,037
Sep 26, 202440.1540.7639.6540.0639.671.26%76,591
Sep 25, 202439.5539.8039.1639.5639.17-0.15%76,915
Sep 24, 202439.4239.8339.1539.6239.230.58%56,356
Sep 23, 202440.2740.3639.2939.3939.00-1.97%38,715
Sep 20, 202440.8540.8540.0040.1839.78-2.12%162,338
Sep 19, 202440.8141.1539.8041.0540.652.96%70,103
Sep 18, 202439.3141.2039.0839.8739.481.19%60,231
Sep 17, 202439.2940.1838.8039.4039.011.47%67,361
Sep 16, 202438.7439.1238.3038.8338.450.23%55,749
Sep 13, 202437.9938.8237.8338.7438.362.76%84,574
Sep 12, 202438.2338.2437.2737.7037.33-0.58%42,683
Sep 11, 202437.5538.0336.8737.9237.550.37%116,293
Sep 10, 202437.9137.9736.9337.7837.41-0.32%143,176
Sep 9, 202437.8038.3837.6437.9037.530.32%44,998
Sep 6, 202439.2739.2737.5137.7837.41-1.43%36,840
Sep 5, 202439.1039.2538.2038.3337.95-1.26%31,517
Sep 4, 202439.5140.0038.7438.8238.44-1.82%30,998
Sep 3, 202440.0240.0239.1339.5439.15-1.10%38,462
Aug 30, 202439.8740.0939.1439.9839.59-0.22%43,110
Aug 29, 202440.1340.4339.2840.0739.681.03%24,959
Aug 28, 202439.4240.2239.1539.6639.270.69%23,083
Aug 27, 202439.7239.7239.0539.3939.00-1.35%41,927
Aug 26, 202440.9040.9039.9339.9339.54-0.77%40,911
Aug 23, 202438.1440.9937.6040.2439.846.48%49,715
Aug 22, 202437.6538.1237.4537.7937.420.43%32,433
Aug 21, 202437.8437.8437.2537.6337.260.59%27,205
Aug 20, 202437.8737.8737.0637.4137.04-1.68%31,048
Aug 19, 202437.9638.0637.5438.0537.680.50%35,244
Aug 16, 202437.0338.0937.0337.8637.492.10%36,718
Aug 15, 202436.7537.5736.7537.0836.723.11%40,634
Aug 14, 202436.2036.2035.5735.9635.61-0.30%31,797
Aug 13, 202436.1736.2135.3336.0735.711.26%27,672
Aug 12, 202436.3636.3635.1535.6235.27-1.47%26,850
Aug 9, 202436.7236.7235.5236.1535.79-1.93%43,428
Aug 8, 202436.8536.8636.1136.8636.501.35%27,750
Aug 7, 202437.4237.7336.3436.3736.01-1.54%40,751
Aug 6, 202436.8937.3536.6736.9436.58-0.03%47,733
Aug 5, 202435.9237.4534.9836.9536.59-1.75%91,172
Aug 2, 202436.9737.8936.7837.6137.24-3.07%56,893
Aug 1, 202441.7541.7538.4538.8038.42-6.91%87,485
Jul 31, 202441.7143.4441.2541.6841.270.72%115,982
Jul 30, 202440.5042.5640.4641.3840.973.32%138,866
Jul 29, 202440.7241.0839.9040.0539.66-1.35%75,666
Jul 26, 202440.6841.0040.3140.6040.200.74%58,578
Jul 25, 202438.7040.9138.6240.3039.904.54%75,776
Jul 24, 202438.9539.9838.4638.5538.17-1.73%77,759
Jul 23, 202437.5340.0037.3639.2338.843.73%140,379
Jul 22, 202437.4737.9936.7437.8237.450.45%86,885
Jul 19, 202437.7738.0837.3137.6537.28-0.29%45,056
Jul 18, 202438.7038.9937.4237.7637.39-3.03%60,498
Jul 17, 202438.4639.8538.4638.9438.560.31%76,288
Jul 16, 202436.7438.8636.6738.8238.446.91%80,445
Jul 15, 202435.4336.7335.3136.3135.952.45%50,613
Jul 12, 202435.5735.9335.0535.4434.690.57%68,355
Jul 11, 202434.3035.4933.8335.2434.495.64%74,158
Jul 10, 202432.2733.3732.1333.3632.653.63%43,687
Jul 9, 202432.0732.2231.7932.1931.510.06%78,308
Jul 8, 202432.3332.7032.1032.1731.490.50%46,290
Jul 5, 202432.5032.6431.9932.0131.33-1.93%47,167
Jul 3, 202433.0733.0732.5632.6431.95-1.51%24,881
Jul 2, 202432.8633.1532.5733.1432.440.88%36,324