Camden National Corporati... (CAC)
43.78
-0.20 (-0.45%)
At close: Mar 03, 2025, 3:59 PM
43.70
-0.18%
After-hours: Mar 03, 2025, 04:53 PM EST
CAC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 44.04 | 44.64 | 43.55 | 43.70 | -0.28 | -0.64% | 108,248 |
| Feb 28, 2025 | 43.98 | 44.47 | 43.44 | 43.98 | 0.39 | 0.89% | 168,500 |
| Feb 27, 2025 | 43.38 | 43.84 | 43.17 | 43.59 | 0.02 | 0.05% | 57,101 |
| Feb 26, 2025 | 43.47 | 43.60 | 43.04 | 43.57 | 0.07 | 0.16% | 50,000 |
| Feb 25, 2025 | 42.73 | 43.97 | 42.33 | 43.50 | 0.38 | 0.88% | 88,515 |
| Feb 24, 2025 | 43.46 | 43.92 | 43.11 | 43.12 | 0.03 | 0.07% | 74,548 |
| Feb 21, 2025 | 44.37 | 44.78 | 43.09 | 43.09 | -0.82 | -1.87% | 66,736 |
| Feb 20, 2025 | 44.56 | 44.56 | 43.60 | 43.91 | -0.80 | -1.79% | 47,300 |
| Feb 19, 2025 | 44.66 | 44.96 | 44.41 | 44.71 | -0.31 | -0.69% | 34,000 |
| Feb 18, 2025 | 43.77 | 45.21 | 43.27 | 45.02 | 0.45 | 1.01% | 68,700 |
| Feb 14, 2025 | 44.23 | 45.28 | 43.25 | 44.57 | -0.15 | -0.34% | 48,700 |
| Feb 13, 2025 | 44.57 | 44.73 | 44.29 | 44.72 | 0.31 | 0.70% | 38,400 |
| Feb 12, 2025 | 45.00 | 45.01 | 44.40 | 44.41 | -1.16 | -2.55% | 50,240 |
| Feb 11, 2025 | 44.60 | 45.57 | 44.60 | 45.57 | 0.75 | 1.67% | 64,813 |
| Feb 10, 2025 | 45.36 | 45.70 | 44.79 | 44.82 | -0.39 | -0.86% | 72,229 |
| Feb 7, 2025 | 46.41 | 46.52 | 44.90 | 45.21 | -1.31 | -2.82% | 72,011 |
| Feb 6, 2025 | 45.86 | 46.62 | 45.86 | 46.52 | 0.72 | 1.57% | 53,449 |
| Feb 5, 2025 | 45.89 | 45.89 | 45.17 | 45.80 | 0.24 | 0.53% | 55,600 |
| Feb 4, 2025 | 44.23 | 45.58 | 44.05 | 45.56 | 1.15 | 2.59% | 62,006 |
| Feb 3, 2025 | 43.94 | 45.00 | 43.76 | 44.41 | -0.95 | -2.09% | 60,533 |
| Jan 31, 2025 | 45.59 | 46.12 | 45.14 | 45.36 | -0.11 | -0.24% | 105,419 |
| Jan 30, 2025 | 46.01 | 46.45 | 45.00 | 45.47 | -0.39 | -0.85% | 82,500 |
| Jan 29, 2025 | 45.43 | 46.49 | 45.21 | 45.86 | 0.43 | 0.95% | 76,117 |
| Jan 28, 2025 | 44.88 | 45.58 | 43.36 | 45.43 | 0.99 | 2.23% | 136,400 |
| Jan 27, 2025 | 43.80 | 44.94 | 43.41 | 44.44 | 0.64 | 1.46% | 81,400 |
| Jan 24, 2025 | 43.32 | 44.11 | 43.10 | 43.80 | 0.37 | 0.85% | 48,735 |
| Jan 23, 2025 | 43.51 | 43.95 | 43.09 | 43.43 | -0.33 | -0.75% | 74,443 |
| Jan 22, 2025 | 44.56 | 44.78 | 43.57 | 43.76 | -1.04 | -2.32% | 50,926 |
| Jan 21, 2025 | 44.35 | 45.29 | 44.35 | 44.80 | 0.75 | 1.70% | 88,731 |
| Jan 17, 2025 | 44.19 | 44.40 | 43.62 | 44.05 | 0.16 | 0.36% | 80,812 |
| Jan 16, 2025 | 43.80 | 44.10 | 43.30 | 43.89 | -0.21 | -0.48% | 81,700 |
| Jan 15, 2025 | 44.12 | 44.78 | 43.41 | 44.10 | 0.66 | 1.52% | 73,724 |
| Jan 14, 2025 | 42.43 | 43.61 | 42.43 | 43.44 | 1.31 | 3.11% | 80,846 |
| Jan 13, 2025 | 41.02 | 42.17 | 41.02 | 42.13 | 0.62 | 1.49% | 99,200 |
| Jan 10, 2025 | 41.29 | 41.74 | 40.37 | 41.51 | -0.24 | -0.57% | 130,525 |
| Jan 8, 2025 | 41.89 | 42.05 | 41.39 | 41.75 | -0.26 | -0.62% | 129,038 |
| Jan 7, 2025 | 41.92 | 42.16 | 41.43 | 42.01 | 0.15 | 0.36% | 114,347 |
| Jan 6, 2025 | 42.08 | 42.46 | 41.43 | 41.86 | -0.22 | -0.52% | 85,715 |
| Jan 3, 2025 | 42.30 | 42.48 | 41.42 | 42.08 | -0.17 | -0.40% | 58,829 |
| Jan 2, 2025 | 43.19 | 43.71 | 41.76 | 42.25 | -0.49 | -1.15% | 73,400 |
| Dec 31, 2024 | 42.85 | 43.29 | 42.30 | 42.74 | -0.03 | -0.07% | 65,600 |
| Dec 30, 2024 | 42.65 | 43.08 | 42.10 | 42.77 | -0.06 | -0.14% | 54,744 |
| Dec 27, 2024 | 43.16 | 43.66 | 42.36 | 42.83 | -0.53 | -1.22% | 64,626 |
| Dec 26, 2024 | 42.67 | 43.36 | 42.49 | 43.36 | 0.37 | 0.86% | 38,702 |
| Dec 24, 2024 | 43.06 | 43.43 | 42.68 | 42.99 | 0.16 | 0.37% | 42,000 |
| Dec 23, 2024 | 43.29 | 43.41 | 42.49 | 42.83 | -0.59 | -1.36% | 58,600 |
| Dec 20, 2024 | 42.36 | 43.90 | 42.36 | 43.42 | 1.13 | 2.67% | 163,700 |
| Dec 19, 2024 | 43.14 | 44.07 | 42.03 | 42.29 | -0.36 | -0.84% | 55,902 |
| Dec 18, 2024 | 45.45 | 45.54 | 42.58 | 42.65 | -2.31 | -5.14% | 79,600 |
| Dec 17, 2024 | 45.61 | 45.95 | 44.79 | 44.96 | -0.95 | -2.07% | 60,300 |