Camden National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	42.36	43.90	42.36	43.42	43.42	2.67%	163,651
Dec 19, 2024	43.14	44.07	42.03	42.29	42.29	-0.84%	55,902
Dec 18, 2024	45.45	45.54	42.58	42.65	42.65	-5.14%	79,592
Dec 17, 2024	45.61	45.95	44.79	44.96	44.96	-2.07%	60,273
Dec 16, 2024	45.85	46.17	45.54	45.91	45.91	0.11%	74,763
Dec 13, 2024	46.05	46.05	45.42	45.86	45.86	-0.17%	58,885
Dec 12, 2024	46.95	46.99	45.90	45.94	45.94	-1.84%	51,969
Dec 11, 2024	47.25	47.55	46.38	46.80	46.80	0.49%	76,655
Dec 10, 2024	47.17	47.41	45.61	46.57	46.57	0.95%	42,945
Dec 9, 2024	46.52	47.20	46.13	46.13	46.13	-0.90%	32,374
Dec 6, 2024	46.74	46.84	45.98	46.55	46.55	-0.53%	42,442
Dec 5, 2024	47.15	47.64	46.67	46.80	46.80	-0.78%	36,041
Dec 4, 2024	46.16	47.24	46.00	47.17	47.17	2.01%	66,670
Dec 3, 2024	47.14	47.17	46.22	46.24	46.24	-2.03%	38,537
Dec 2, 2024	47.14	47.66	46.27	47.20	47.20	0.19%	63,220
Nov 29, 2024	48.12	48.37	46.93	47.11	47.11	-0.99%	93,987
Nov 27, 2024	48.41	48.82	47.50	47.58	47.58	-0.54%	46,793
Nov 26, 2024	47.85	48.56	47.33	47.84	47.84	-1.03%	86,240
Nov 25, 2024	48.48	49.95	48.15	48.34	48.34	0.79%	63,234
Nov 22, 2024	46.95	47.99	46.71	47.96	47.96	2.58%	44,630
Nov 21, 2024	46.65	47.56	45.01	46.76	46.76	0.96%	39,395
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