Camden National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2024	39.70	39.97	39.39	39.66	39.66	0.38%	52,931
Oct 7, 2024	39.28	39.83	39.28	39.51	39.51	-0.03%	39,604
Oct 4, 2024	39.70	40.08	39.21	39.52	39.52	1.39%	76,980
Oct 3, 2024	38.60	39.12	38.23	38.98	38.98	0.59%	49,539
Oct 2, 2024	38.83	39.68	38.37	38.75	38.75	-0.79%	60,095
Oct 1, 2024	41.01	41.28	38.91	39.06	39.06	-5.47%	85,503
Sep 30, 2024	40.10	41.49	39.99	41.32	41.32	3.09%	69,653
Sep 27, 2024	40.37	40.75	39.81	40.08	40.08	0.05%	61,037
Sep 26, 2024	40.15	40.76	39.65	40.06	40.06	1.26%	76,591
Sep 25, 2024	39.55	39.80	39.16	39.56	39.56	-0.15%	76,915
Sep 24, 2024	39.42	39.83	39.15	39.62	39.62	0.58%	56,356
Sep 23, 2024	40.27	40.36	39.29	39.39	39.39	-1.97%	38,715
Sep 20, 2024	40.85	40.85	40.00	40.18	40.18	-2.12%	162,338
Sep 19, 2024	40.81	41.15	39.80	41.05	41.05	2.96%	70,103
Sep 18, 2024	39.31	41.20	39.08	39.87	39.87	1.19%	60,231
Sep 17, 2024	39.29	40.18	38.80	39.40	39.40	1.47%	67,361
Sep 16, 2024	38.74	39.12	38.30	38.83	38.83	0.23%	55,749
Sep 13, 2024	37.99	38.82	37.83	38.74	38.74	2.76%	84,574
Sep 12, 2024	38.23	38.24	37.27	37.70	37.70	-0.58%	42,683
Sep 11, 2024	37.55	38.03	36.87	37.92	37.92	0.37%	116,293
Sep 10, 2024	37.91	37.97	36.93	37.78	37.78	-0.32%	143,176
Sep 9, 2024	37.80	38.38	37.64	37.90	37.90	0.32%	44,998
Sep 6, 2024	39.27	39.27	37.51	37.78	37.78	-1.43%	36,840
Sep 5, 2024	39.10	39.25	38.20	38.33	38.33	-1.26%	31,517
Sep 4, 2024	39.51	40.00	38.74	38.82	38.82	-1.82%	30,998
Sep 3, 2024	40.02	40.02	39.13	39.54	39.54	-1.10%	38,462
Aug 30, 2024	39.87	40.09	39.14	39.98	39.98	-0.22%	43,110
Aug 29, 2024	40.13	40.43	39.28	40.07	40.07	1.03%	24,959
Aug 28, 2024	39.42	40.22	39.15	39.66	39.66	0.69%	23,083
Aug 27, 2024	39.72	39.72	39.05	39.39	39.39	-1.35%	41,927
Aug 26, 2024	40.90	40.90	39.93	39.93	39.93	-0.77%	40,911
Aug 23, 2024	38.14	40.99	37.60	40.24	40.24	6.48%	49,715
Aug 22, 2024	37.65	38.12	37.45	37.79	37.79	0.43%	32,433
Aug 21, 2024	37.84	37.84	37.25	37.63	37.63	0.59%	27,205
Aug 20, 2024	37.87	37.87	37.06	37.41	37.41	-1.68%	31,048
Aug 19, 2024	37.96	38.06	37.54	38.05	38.05	0.50%	35,244
Aug 16, 2024	37.03	38.09	37.03	37.86	37.86	2.10%	36,718
Aug 15, 2024	36.75	37.57	36.75	37.08	37.08	3.11%	40,634
Aug 14, 2024	36.20	36.20	35.57	35.96	35.96	-0.30%	31,797
Aug 13, 2024	36.17	36.21	35.33	36.07	36.07	1.26%	27,672
Aug 12, 2024	36.36	36.36	35.15	35.62	35.62	-1.47%	26,850
Aug 9, 2024	36.72	36.72	35.52	36.15	36.15	-1.93%	43,428
Aug 8, 2024	36.85	36.86	36.11	36.86	36.86	1.35%	27,750
Aug 7, 2024	37.42	37.73	36.34	36.37	36.37	-1.54%	40,751
Aug 6, 2024	36.89	37.35	36.67	36.94	36.94	-0.03%	47,733
Aug 5, 2024	35.92	37.45	34.98	36.95	36.95	-1.75%	91,172
Aug 2, 2024	36.97	37.89	36.78	37.61	37.61	-3.07%	56,893
Aug 1, 2024	41.75	41.75	38.45	38.80	38.80	-6.91%	87,485
Jul 31, 2024	41.71	43.44	41.25	41.68	41.68	0.72%	115,982
Jul 30, 2024	40.50	42.56	40.46	41.38	41.38	3.32%	138,866
Jul 29, 2024	40.72	41.08	39.90	40.05	40.05	-1.35%	75,666
Jul 26, 2024	40.68	41.00	40.31	40.60	40.60	0.74%	58,578
Jul 25, 2024	38.70	40.91	38.62	40.30	40.30	4.54%	75,776
Jul 24, 2024	38.95	39.98	38.46	38.55	38.55	-1.73%	77,759
Jul 23, 2024	37.53	40.00	37.36	39.23	39.23	3.73%	140,379
Jul 22, 2024	37.47	37.99	36.74	37.82	37.82	0.45%	86,885
Jul 19, 2024	37.77	38.08	37.31	37.65	37.65	-0.29%	45,056
Jul 18, 2024	38.70	38.99	37.42	37.76	37.76	-3.03%	60,498
Jul 17, 2024	38.46	39.85	38.46	38.94	38.94	0.31%	76,288
Jul 16, 2024	36.74	38.86	36.67	38.82	38.82	6.91%	80,445
Jul 15, 2024	35.43	36.73	35.31	36.31	36.31	2.45%	50,613
Jul 12, 2024	35.57	35.93	35.05	35.44	35.04	0.57%	68,355
Jul 11, 2024	34.30	35.49	33.83	35.24	34.84	5.64%	74,158
Jul 10, 2024	32.27	33.37	32.13	33.36	32.98	3.63%	43,687
Jul 9, 2024	32.07	32.22	31.79	32.19	31.82	0.06%	78,308
Jul 8, 2024	32.33	32.70	32.10	32.17	31.80	0.50%	46,290
Jul 5, 2024	32.50	32.64	31.99	32.01	31.64	-1.93%	47,167
Jul 3, 2024	33.07	33.07	32.56	32.64	32.27	-1.51%	24,881
Jul 2, 2024	32.86	33.15	32.57	33.14	32.76	0.88%	36,324
Jul 1, 2024	32.36	33.35	32.36	32.85	32.47	-0.45%	47,401
Jun 28, 2024	32.66	33.37	31.84	33.00	32.62	2.39%	524,879
Jun 27, 2024	31.64	32.23	31.44	32.23	31.86	2.09%	45,054
Jun 26, 2024	31.07	31.82	31.02	31.57	31.21	0.83%	64,690
Jun 25, 2024	31.50	31.72	31.30	31.31	30.95	-1.29%	31,298
Jun 24, 2024	31.63	32.05	31.46	31.72	31.36	0.79%	56,319
Jun 21, 2024	31.74	31.80	31.15	31.47	31.11	-0.63%	66,811
Jun 20, 2024	31.60	31.85	31.48	31.67	31.31	-0.81%	35,478
Jun 18, 2024	31.41	31.96	31.41	31.93	31.57	1.14%	24,666
Jun 17, 2024	30.93	31.59	30.78	31.57	31.21	1.25%	23,669
Jun 14, 2024	31.49	31.49	30.98	31.18	30.82	-2.38%	26,758
Jun 13, 2024	32.21	32.21	31.31	31.94	31.58	-1.21%	37,888
Jun 12, 2024	32.15	32.85	31.78	32.33	31.96	3.66%	43,340
Jun 11, 2024	31.12	31.39	30.87	31.19	30.83	-0.38%	36,162
Jun 10, 2024	32.19	32.19	31.28	31.31	30.95	-3.21%	31,362
Jun 7, 2024	32.13	32.64	32.13	32.35	31.98	-0.31%	31,092
Jun 6, 2024	31.93	32.49	31.93	32.45	32.08	1.06%	40,761
Jun 5, 2024	32.43	32.43	31.37	32.11	31.74	1.42%	28,005
Jun 4, 2024	31.80	31.92	31.49	31.66	31.30	-0.97%	40,672
Jun 3, 2024	32.87	33.68	31.96	31.97	31.60	-1.39%	42,896
May 31, 2024	32.49	32.78	32.24	32.42	32.05	0.15%	38,807
May 30, 2024	32.25	32.69	31.96	32.37	32.00	1.57%	39,229
May 29, 2024	31.73	32.32	31.51	31.87	31.51	-0.96%	49,033
May 28, 2024	32.55	32.83	32.18	32.18	31.81	-0.43%	31,435
May 24, 2024	32.47	32.70	32.32	32.32	31.95	0.06%	25,617
May 23, 2024	32.82	32.89	32.29	32.30	31.93	-1.52%	44,381
May 22, 2024	32.43	33.09	32.16	32.80	32.43	0.80%	38,257
May 21, 2024	32.26	32.69	32.26	32.54	32.17	0.53%	20,628
May 20, 2024	33.03	33.25	32.29	32.37	32.00	-2.47%	39,208
May 17, 2024	33.32	33.60	33.04	33.19	32.81	0.24%	24,746
May 16, 2024	33.66	33.68	33.02	33.11	32.73	-0.87%	27,747