NASDAQ : CAC

Camden National Corporation — Price history

Financials · Banks - Regional · United States

Last price 58.54 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 989.21M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Camden National Corporation (CAC) closed at 58.96 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	57.77	58.94	57.77	58.96	18,800	+2.83%
2026-10-30	58.97	58.97	57.21	57.34	105,769	-2.05%
2026-10-29	59.06	59.95	58.14	58.54	73,468	+0.43%
2026-10-28	57.54	58.42	57.2	58.29	86,661	+1.30%
2026-10-27	58.16	58.16	56.465	57.54	119,794	-1.57%
2026-10-26	58.17	58.985	58.13	58.46	73,407	+1.07%
2026-10-23	57.37	58.225	56.94	57.84	92,540	-0.03%
2026-10-22	56.48	58.08	56.48	57.86	81,187	+2.58%
2026-10-21	56.97	57.26	56.102	56.405	83,264	-0.82%
2026-10-20	56.05	57.62	55.75	56.87	84,162	+1.90%
2026-10-19	56.12	56.645	55.57	55.81	82,727	-0.55%
2026-10-16	56.04	56.9	55.93	56.12	102,145	+0.45%
2026-10-15	55.48	56.485	55.01	55.87	87,826	+1.34%
2026-10-14	54.97	55.91	54.52	55.55	94,783	-0.52%
2026-10-13	56.37	56.61	55.425	55.84	72,762	-0.34%
2026-10-12	55.43	56.36	55.43	56.03	57,202	+0.97%
2026-10-09	56.13	56.47	55.41	55.49	64,762	-1.58%
2026-10-08	55.64	56.67	55.54	56.38	95,810	+0.75%
2026-10-07	56.04	56.57	55.17	55.96	64,891	-1.41%
2026-10-06	57.14	57.405	56.52	56.76	65,801	-0.39%
2026-10-05	57.19	57.3	56.45	56.98	70,727	-0.37%
2026-10-02	56.98	57.57	56.57	57.19	69,500	+1.36%
2026-10-01	55.11	56.46	54.66	56.42	123,648	+1.94%
2026-09-30	56.15	56.52	55.24	55.345	125,929	-1.43%
2026-09-29	57.35	57.61	55.72	56.15	89,922	-2.18%
2026-09-28	57.53	57.9	57.22	57.4	87,467	-0.73%
2026-09-25	57.16	57.915	56.94	57.82	94,038	+1.62%
2026-09-24	56.6	57.12	56.415	56.9	54,390	+0.98%
2026-09-23	56.93	57.24	56.27	56.35	75,104	-0.90%
2026-09-22	57.65	58.063	56.84	56.86	120,631	-0.58%
2026-09-21	57.55	57.91	57.005	57.19	84,922	-0.63%
2026-09-18	57.21	57.78	56.45	57.55	219,339	+0.12%
2026-09-17	57.76	57.97	56.87	57.48	101,837	+0.63%
2026-09-16	58.24	58.45	56.252	57.12	129,055	-2.12%
2026-09-15	58.05	58.69	57.82	58.36	86,560	+0.10%
2026-09-14	57.72	58.565	57.72	58.3	82,957	+0.62%
2026-09-11	58.37	58.37	57.255	57.94	63,633	+0.31%
2026-09-10	57	58.87	55.34	57.76	106,222	+1.01%
2026-09-09	56.85	57.785	56.34	57.18	95,771	-0.21%
2026-09-08	58.47	58.86	57.05	57.3	84,488	-1.50%
2026-09-04	57.1	58.382	56.175	58.17	81,699	+1.09%
2026-09-03	57.57	58.75	55.62	57.54	70,613	+0.79%
2026-09-02	56.3	57.705	54.69	57.09	106,664	+1.64%
2026-09-01	56.4	57.08	55.62	56.17	74,693	-0.55%
2026-08-31	56.45	57.71	54.8	56.48	106,121	-0.32%
2026-08-28	56.94	57.6	55.69	56.66	88,286	-0.35%
2026-08-27	56.15	58.175	54.88	56.86	140,559	+0.49%
2026-08-26	56.59	56.86	55.51	56.58	61,361	+0.39%
2026-08-25	57.18	58.2	54.152	56.36	54,310	-0.91%
2026-08-24	56.67	57.6	56.6	56.88	69,436	+0.37%
2026-08-21	56.96	57.46	55.725	56.67	177,654	+0.30%
2026-08-20	56.24	56.735	55.485	56.5	48,936	-0.26%
2026-08-19	58.45	58.77	56.515	56.65	60,555	-2.73%
2026-08-18	58.49	58.96	58.045	58.24	89,156	-0.24%
2026-08-17	58.67	59.15	58.17	58.38	107,250	-0.66%
2026-08-14	59.03	59.55	58.61	58.77	60,274	-0.32%
2026-08-13	58.89	59.35	58.37	58.96	71,296	+0.67%
2026-08-12	58.34	58.815	57.934	58.57	74,436	+0.83%
2026-08-11	57.36	58.15	57.2	58.09	64,045	+1.24%
2026-08-10	57.26	58.15	56.91	57.38	84,964	-0.71%
2026-08-07	58.57	58.785	57.46	57.79	90,616	-1.57%
2026-08-06	59.79	59.85	58.38	58.71	69,692	-1.11%
2026-08-05	60.1	60.59	59.28	59.37	66,109	-0.67%
2026-08-04	59.39	60	58.93	59.77	103,813	+0.83%
2026-08-03	58.95	59.82	57.86	59.28	117,447	+2.40%
2026-07-31	57.9	59.033	57.3	57.89	109,034	+0.07%
2026-07-30	58.48	59.5	57.63	57.85	141,348	-1.07%
2026-07-29	57.34	59.31	56.395	58.475	147,156	+1.08%
2026-07-28	55.87	58.65	54.778	57.85	151,842	+5.55%
2026-07-27	55.18	55.87	54.41	54.81	85,059	+0.33%
2026-07-24	53.9	55.175	53.85	54.63	102,788	+1.92%
2026-07-23	52.95	53.785	52.53	53.6	122,012	-0.06%
2026-07-22	54.18	54.18	53.24	53.63	84,832	-1.11%
2026-07-21	54.13	54.49	53.49	54.23	84,457	-0.09%
2026-07-20	54.12	54.45	53.435	54.28	105,340	+0.15%
2026-07-17	55.23	55.4	54.06	54.2	102,409	-2.50%
2026-07-16	54.08	55.98	53.955	55.59	88,952	+2.64%
2026-07-15	53.44	54.44	53.068	54.16	61,872	+1.39%
2026-07-14	54.02	54.54	53.58	53.84	84,615	-0.15%
2026-07-13	53.94	54.59	53.47	53.92	106,508	+0.35%
2026-07-10	53.57	54.42	53	53.73	85,246	+0.11%
2026-07-09	52.98	53.97	52.15	53.67	160,100	+1.49%
2026-07-08	53.81	53.87	52.75	52.88	82,418	-1.95%
2026-07-07	54.93	55.49	53.21	53.93	78,902	-1.70%
2026-07-06	54.31	55.7	54.09	54.86	78,590	+0.51%
2026-07-02	55.96	56.225	54.27	54.58	84,961	-2.17%
2026-07-01	54.6	55.89	54.57	55.79	113,800	+2.90%
2026-06-30	53.96	54.3	53.17	54.22	125,610	+0.48%
2026-06-29	54.17	54.43	53.415	53.96	91,797	-0.68%
2026-06-26	53.43	54.79	52.6	54.33	484,959	+2.26%
2026-06-25	53.13	53.775	52.88	53.13	72,157	-0.08%
2026-06-24	52.9	53.35	52.506	53.17	99,419	+0.74%
2026-06-23	51.95	53	50.98	52.78	101,875	+1.77%
2026-06-22	51.34	52.39	49.2	51.86	91,953	+0.72%
2026-06-18	51.75	52.535	51.24	51.49	293,197	+0.39%
2026-06-17	51.65	52.725	50.74	51.29	99,170	-0.97%
2026-06-16	52.37	52.83	51.43	51.79	99,881	-0.19%
2026-06-15	53.38	53.578	51.69	51.89	71,798	-1.50%
2026-06-12	52.22	52.885	51.665	52.68	83,867	+1.82%
2026-06-11	52.26	52.71	51.31	51.74	107,906	-0.12%
2026-06-10	51.49	52.21	51.22	51.8	70,824	+1.09%
2026-06-09	50.78	52.37	50.505	51.24	67,304	+1.03%
2026-06-08	50.5	51.5	45.58	50.72	65,845	+0.44%
2026-06-05	50.5	50.98	50.14	50.5	47,623	+0.24%
2026-06-04	49.17	50.535	49.17	50.38	53,834	+3.96%
2026-06-03	49.96	50.19	48.405	48.46	70,348	-3.77%
2026-06-02	48.57	50.45	48.57	50.36	101,168	+2.82%
2026-06-01	49.56	50.07	48.54	48.98	151,925	-2.10%
2026-05-29	49.86	50.31	49.665	50.03	132,932	+0.54%
2026-05-28	49.9	50.285	49.24	49.76	154,278	-0.66%
2026-05-27	50.5	51.045	49.89	50.09	126,999	-0.32%
2026-05-26	49.6	50.35	49.13	50.25	70,303	+1.89%
2026-05-22	49.47	49.78	49.12	49.32	76,201	-0.20%
2026-05-21	48.77	49.48	48.33	49.42	103,010	+0.45%
2026-05-20	48.18	49.53	47.72	49.2	80,691	+1.97%
2026-05-19	48.08	48.375	47.71	48.25	75,848	-0.12%
2026-05-18	47.65	49.28	47.53	48.31	102,693	+2.05%
2026-05-15	47.12	47.885	46.99	47.34	114,955	-0.40%
2026-05-14	47.82	48.37	47.45	47.53	83,760	+0.02%
2026-05-13	47.74	48.09	47.3	47.52	102,302	-1.10%