Camden National Corporation CAC
NASDAQ · United States · Finance
$56.42+1.08 (+1.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $56.42 | +1.93% | $55.11 | $56.46 | $54.66 | 123.60K |
| 2026-09-30 | $55.35 | -1.42% | $56.15 | $56.52 | $55.24 | 125.90K |
| 2026-09-29 | $56.15 | -2.18% | $57.35 | $57.61 | $55.72 | 89.90K |
| 2026-09-28 | $57.40 | -0.73% | $57.53 | $57.90 | $57.22 | 87.50K |
| 2026-09-25 | $57.82 | +1.62% | $57.16 | $57.92 | $56.94 | 94.00K |
| 2026-09-24 | $56.90 | +0.98% | $56.60 | $57.12 | $56.42 | 54.40K |
| 2026-09-23 | $56.35 | -0.90% | $56.93 | $57.24 | $56.27 | 75.10K |
| 2026-09-22 | $56.86 | -0.58% | $57.65 | $58.06 | $56.84 | 120.60K |
| 2026-09-21 | $57.19 | -0.63% | $57.55 | $57.91 | $57.01 | 80.90K |
| 2026-09-18 | $57.55 | +0.12% | $57.21 | $57.78 | $56.45 | 219.30K |
| 2026-09-17 | $57.48 | +0.63% | $57.76 | $57.97 | $56.87 | 101.80K |
| 2026-09-16 | $57.12 | -2.12% | $58.24 | $58.45 | $56.25 | 129.10K |
| 2026-09-15 | $58.36 | +0.10% | $58.05 | $58.69 | $57.82 | 86.50K |
| 2026-09-14 | $58.30 | +0.62% | $57.72 | $58.57 | $57.72 | 83.00K |
| 2026-09-11 | $57.94 | +0.31% | $58.37 | $58.37 | $57.26 | 63.60K |
| 2026-09-10 | $57.76 | +1.01% | $57.00 | $58.87 | $55.34 | 106.20K |
| 2026-09-09 | $57.18 | -0.21% | $56.85 | $57.79 | $56.34 | 95.80K |
| 2026-09-08 | $57.30 | -1.50% | $58.47 | $58.86 | $57.05 | 84.50K |
| 2026-09-04 | $58.17 | +1.09% | $57.10 | $58.38 | $56.18 | 81.70K |
| 2026-09-03 | $57.54 | +0.79% | $57.57 | $58.75 | $55.62 | 70.60K |
| 2026-09-02 | $57.09 | +1.64% | $56.30 | $57.71 | $54.69 | 106.70K |
| 2026-09-01 | $56.17 | -0.55% | $56.40 | $57.08 | $55.62 | 74.70K |
| 2026-08-31 | $56.48 | -0.32% | $56.45 | $57.71 | $54.80 | 106.10K |
| 2026-08-28 | $56.66 | -0.35% | $56.94 | $57.60 | $55.69 | 88.30K |
| 2026-08-27 | $56.86 | +0.49% | $56.15 | $58.18 | $54.88 | 140.60K |
| 2026-08-26 | $56.58 | +0.39% | $56.59 | $56.86 | $55.51 | 61.40K |
| 2026-08-25 | $56.36 | -0.91% | $57.18 | $58.20 | $54.15 | 54.30K |
| 2026-08-24 | $56.88 | +0.37% | $56.67 | $57.60 | $56.60 | 69.40K |
| 2026-08-21 | $56.67 | +0.30% | $56.96 | $57.46 | $55.73 | 177.70K |
| 2026-08-20 | $56.50 | -0.26% | $56.24 | $56.74 | $55.49 | 48.90K |
| 2026-08-19 | $56.65 | -2.73% | $58.45 | $58.77 | $56.52 | 60.60K |
| 2026-08-18 | $58.24 | -0.24% | $58.49 | $58.96 | $58.05 | 89.20K |
| 2026-08-17 | $58.38 | -0.66% | $58.67 | $59.15 | $58.17 | 107.30K |
| 2026-08-14 | $58.77 | -0.32% | $59.03 | $59.55 | $58.61 | 60.30K |
| 2026-08-13 | $58.96 | +0.67% | $58.89 | $59.35 | $58.37 | 71.30K |
| 2026-08-12 | $58.57 | +0.83% | $58.34 | $58.82 | $57.93 | 74.40K |
| 2026-08-11 | $58.09 | +1.24% | $57.36 | $58.15 | $57.20 | 64.00K |
| 2026-08-10 | $57.38 | -0.71% | $57.26 | $58.15 | $56.91 | 85.00K |
| 2026-08-07 | $57.79 | -1.57% | $58.57 | $58.79 | $57.46 | 90.60K |
| 2026-08-06 | $58.71 | -1.11% | $59.79 | $59.85 | $58.38 | 69.70K |
| 2026-08-05 | $59.37 | -0.67% | $60.10 | $60.59 | $59.28 | 66.10K |
| 2026-08-04 | $59.77 | +0.83% | $59.39 | $60.00 | $58.93 | 103.80K |
| 2026-08-03 | $59.28 | +2.40% | $58.95 | $59.82 | $57.86 | 117.40K |
| 2026-07-31 | $57.89 | +0.07% | $57.90 | $59.03 | $57.30 | 109.00K |
| 2026-07-30 | $57.85 | -1.08% | $58.48 | $59.50 | $57.63 | 141.30K |
| 2026-07-29 | $58.48 | +1.09% | $57.34 | $59.31 | $56.40 | 147.20K |
| 2026-07-28 | $57.85 | +5.55% | $55.87 | $58.65 | $54.78 | 151.60K |
| 2026-07-27 | $54.81 | +0.33% | $55.18 | $55.87 | $54.41 | 85.10K |
| 2026-07-24 | $54.63 | +1.92% | $53.90 | $55.18 | $53.85 | 102.80K |
| 2026-07-23 | $53.60 | -0.06% | $52.95 | $53.79 | $52.53 | 122.00K |
| 2026-07-22 | $53.63 | -1.11% | $54.18 | $54.18 | $53.24 | 84.80K |
| 2026-07-21 | $54.23 | -0.09% | $54.13 | $54.49 | $53.49 | 84.50K |
| 2026-07-20 | $54.28 | +0.15% | $54.12 | $54.45 | $53.44 | 105.30K |
| 2026-07-17 | $54.20 | -2.50% | $55.23 | $55.40 | $54.06 | 102.40K |
| 2026-07-16 | $55.59 | +2.64% | $54.08 | $55.98 | $53.96 | 89.00K |
| 2026-07-15 | $54.16 | +0.59% | $53.44 | $54.44 | $53.07 | 61.90K |
| 2026-07-14 | $53.84 | -0.15% | $54.02 | $54.54 | $53.58 | 84.60K |
| 2026-07-13 | $53.92 | +0.35% | $53.94 | $54.59 | $53.47 | 106.50K |
| 2026-07-10 | $53.73 | +0.11% | $53.57 | $54.42 | $53.00 | 85.20K |
| 2026-07-09 | $53.67 | +1.49% | $52.98 | $53.97 | $52.15 | 160.10K |
| 2026-07-08 | $52.88 | -1.95% | $53.81 | $53.87 | $52.75 | 82.40K |
| 2026-07-07 | $53.93 | -1.70% | $54.93 | $55.49 | $53.21 | 78.90K |
| 2026-07-06 | $54.86 | +0.51% | $54.31 | $55.70 | $54.09 | 78.60K |
| 2026-07-02 | $54.58 | -2.17% | $55.96 | $56.23 | $54.27 | 85.00K |
| 2026-07-01 | $55.79 | +2.90% | $54.60 | $55.89 | $54.57 | 113.80K |
| 2026-06-30 | $54.22 | +0.48% | $53.96 | $54.30 | $53.17 | 125.60K |
| 2026-06-29 | $53.96 | -0.68% | $54.17 | $54.43 | $53.42 | 91.80K |
| 2026-06-26 | $54.33 | +2.26% | $53.43 | $54.79 | $52.60 | 485.00K |
| 2026-06-25 | $53.13 | -0.08% | $53.13 | $53.78 | $52.88 | 72.20K |
| 2026-06-24 | $53.17 | +0.74% | $52.90 | $53.35 | $52.51 | 99.40K |
| 2026-06-23 | $52.78 | +1.77% | $51.95 | $53.00 | $50.98 | 101.90K |
| 2026-06-22 | $51.86 | +0.72% | $51.34 | $52.39 | $49.20 | 91.90K |
| 2026-06-18 | $51.49 | +0.39% | $51.75 | $52.54 | $51.24 | 293.20K |
| 2026-06-17 | $51.29 | -0.97% | $51.65 | $52.73 | $50.74 | 99.20K |
| 2026-06-16 | $51.79 | -0.19% | $52.37 | $52.83 | $51.43 | 99.90K |
| 2026-06-15 | $51.89 | -1.50% | $53.38 | $53.58 | $51.69 | 71.80K |
| 2026-06-12 | $52.68 | +1.82% | $52.22 | $52.89 | $51.67 | 83.90K |
| 2026-06-11 | $51.74 | -0.12% | $52.26 | $52.71 | $51.31 | 107.90K |
| 2026-06-10 | $51.80 | +1.09% | $51.49 | $52.21 | $51.22 | 70.80K |
| 2026-06-09 | $51.24 | +1.03% | $50.78 | $52.37 | $50.51 | 67.30K |
| 2026-06-08 | $50.72 | +0.44% | $50.50 | $51.50 | $45.58 | 65.80K |
| 2026-06-05 | $50.50 | +0.24% | $50.50 | $50.98 | $50.14 | 47.60K |
| 2026-06-04 | $50.38 | +3.96% | $49.17 | $50.54 | $49.17 | 53.80K |
| 2026-06-03 | $48.46 | -3.77% | $49.96 | $50.19 | $48.41 | 70.30K |
| 2026-06-02 | $50.36 | +2.82% | $48.57 | $50.45 | $48.57 | 101.20K |
| 2026-06-01 | $48.98 | -2.10% | $49.56 | $50.07 | $48.54 | 151.90K |
| 2026-05-29 | $50.03 | +0.54% | $49.86 | $50.31 | $49.67 | 132.90K |
| 2026-05-28 | $49.76 | -0.66% | $49.90 | $50.29 | $49.24 | 154.30K |
| 2026-05-27 | $50.09 | -0.32% | $50.50 | $51.05 | $49.89 | 127.00K |
| 2026-05-26 | $50.25 | +1.89% | $49.60 | $50.35 | $49.13 | 70.30K |