Camden National Corporati... (CAC)
NASDAQ: CAC
· Real-Time Price · USD
38.36
0.46 (1.21%)
At close: Oct 03, 2025, 3:59 PM
38.36
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
CAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 38.08 | 38.72 | 37.98 | 38.36 | 38.36 | 1.21% | 117,421 |
| Oct 2, 2025 | 38.05 | 38.10 | 37.50 | 37.90 | 37.90 | -0.71% | 60,800 |
| Oct 1, 2025 | 38.25 | 38.42 | 37.89 | 38.17 | 38.17 | -1.09% | 53,504 |
| Sep 30, 2025 | 38.72 | 39.02 | 38.08 | 38.59 | 38.59 | -0.34% | 43,427 |
| Sep 29, 2025 | 39.84 | 39.84 | 38.64 | 38.72 | 38.72 | -2.64% | 60,741 |
| Sep 26, 2025 | 39.09 | 39.79 | 38.86 | 39.77 | 39.77 | 2.05% | 136,122 |
| Sep 25, 2025 | 39.19 | 39.39 | 38.77 | 38.97 | 38.97 | -0.81% | 50,929 |
| Sep 24, 2025 | 39.51 | 40.08 | 39.10 | 39.29 | 39.29 | -0.58% | 41,100 |
| Sep 23, 2025 | 39.82 | 40.45 | 39.47 | 39.52 | 39.52 | -0.33% | 57,546 |
| Sep 22, 2025 | 40.21 | 40.35 | 39.38 | 39.65 | 39.65 | -1.42% | 69,812 |
| Sep 19, 2025 | 41.33 | 41.74 | 40.08 | 40.22 | 40.22 | -3.13% | 193,901 |
| Sep 18, 2025 | 40.11 | 41.53 | 40.11 | 41.52 | 41.52 | 4.27% | 48,914 |
| Sep 17, 2025 | 40.05 | 41.05 | 39.50 | 39.82 | 39.82 | 0.05% | 79,400 |
| Sep 16, 2025 | 40.17 | 40.25 | 39.58 | 39.80 | 39.80 | -1.14% | 53,915 |
| Sep 15, 2025 | 40.36 | 40.75 | 40.05 | 40.26 | 40.26 | -0.42% | 42,741 |
| Sep 12, 2025 | 40.74 | 40.74 | 39.99 | 40.43 | 40.43 | -0.61% | 42,400 |
| Sep 11, 2025 | 40.19 | 40.77 | 39.98 | 40.68 | 40.68 | 1.45% | 58,524 |
| Sep 10, 2025 | 40.07 | 40.39 | 39.94 | 40.10 | 40.10 | -0.07% | 44,801 |
| Sep 9, 2025 | 40.60 | 40.76 | 39.92 | 40.13 | 40.13 | -0.99% | 62,236 |
| Sep 8, 2025 | 40.71 | 40.78 | 39.82 | 40.53 | 40.53 | -0.07% | 34,633 |
Page 1 of 136