Camden National Corporation (CAC)
NASDAQ: CAC · Real-Time Price · USD
35.69
+0.24 (0.68%)
Oct 17, 2025, 4:00 PM EDT - Market closed

Camden National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202535.5136.0735.4335.6935.690.69%76,759
Oct 16, 202537.0237.0235.0035.4535.45-4.33%97,160
Oct 15, 202537.9538.3436.6837.0537.05-3.47%68,644
Oct 14, 202536.8138.3936.8138.3837.953.70%156,931
Oct 13, 202537.1737.1736.2637.0136.601.51%104,083
Oct 10, 202537.5538.0736.4036.4636.05-2.85%166,654
Oct 9, 202538.2639.3737.4537.5337.11-2.42%116,993
Oct 8, 202538.8238.9038.3238.4638.03-0.26%38,313
Oct 7, 202539.3239.5438.4638.5638.13-1.63%41,289
Oct 6, 202538.8139.2738.3239.2038.762.19%61,369
Oct 3, 202538.0838.7237.9838.3637.931.21%117,421
Oct 2, 202538.0538.1037.5037.9037.48-0.71%60,790
Oct 1, 202538.2538.4237.8938.1737.74-1.09%53,504
Sep 30, 202538.7239.0238.0838.5938.16-0.34%43,427
Sep 29, 202539.8439.8438.6438.7238.29-2.64%60,741
Sep 26, 202539.0939.7938.8639.7739.322.05%136,122
Sep 25, 202539.1939.3938.7738.9738.53-0.81%50,929
Sep 24, 202539.5140.0839.1039.2938.85-0.58%41,081
Sep 23, 202539.8240.4539.4739.5239.08-0.33%57,546
Sep 22, 202540.2140.3539.3839.6539.21-1.42%69,812
Sep 19, 202541.3341.7440.0840.2239.77-3.13%193,901
Sep 18, 202540.1141.5340.1141.5241.064.27%48,914
Sep 17, 202540.0541.0539.5039.8239.370.05%79,350
Sep 16, 202540.1740.2539.5839.8039.35-1.14%53,915
Sep 15, 202540.3640.7540.0540.2639.81-0.42%42,741
Sep 12, 202540.7440.7439.9940.4339.98-0.61%42,357
Sep 11, 202540.1940.7739.9840.6840.221.45%58,524
Sep 10, 202540.0740.3939.9440.1039.65-0.07%44,801
Sep 9, 202540.6040.7639.9240.1339.68-0.99%62,236
Sep 8, 202540.7140.7939.8240.5340.08-0.07%34,633
Sep 5, 202541.2141.4440.2440.5640.11-1.12%40,426
Sep 4, 202540.5541.1040.1841.0240.561.66%63,612
Sep 3, 202540.2840.7540.0140.3539.90-0.05%77,881
Sep 2, 202540.3540.5040.0840.3739.92-1.27%44,087
Aug 29, 202541.0641.2240.1140.8940.430.20%85,170
Aug 28, 202541.4341.4440.7240.8140.35-0.80%47,384
Aug 27, 202540.6741.2540.4041.1440.680.83%41,679
Aug 26, 202540.4441.0139.6140.8040.340.84%65,016
Aug 25, 202540.5640.8940.3840.4640.01-0.65%39,152
Aug 22, 202538.7540.8338.7540.7340.275.21%110,835
Aug 21, 202538.5538.8438.4638.7138.280.10%55,596
Aug 20, 202538.8538.9838.3938.6738.24-0.18%78,727
Aug 19, 202538.8639.4238.3438.7438.31-0.19%41,747
Aug 18, 202538.7238.8638.5138.8238.380.25%27,983
Aug 15, 202539.5739.5738.7238.7238.29-1.83%93,617
Aug 14, 202539.3739.6038.9739.4439.00-1.28%40,993
Aug 13, 202539.3939.9539.1639.9539.502.12%55,752
Aug 12, 202538.0739.2238.0739.1238.683.71%78,100
Aug 11, 202537.4137.7636.8637.7237.301.07%57,453
Aug 8, 202536.9837.5336.8337.3236.901.80%43,642