Camden National Corporati... (CAC)
37.36
-2.95 (-7.32%)
At close: Apr 03, 2025, 3:59 PM
36.44
-2.46%
Pre-market: Apr 04, 2025, 06:23 AM EDT
Camden National Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 38.93 | 39.22 | 37.22 | 37.28 | -3.03 | -7.52% | 122,559 |
| Apr 2, 2025 | 39.76 | 40.45 | 39.76 | 40.31 | 0.08 | 0.20% | 57,500 |
| Apr 1, 2025 | 40.30 | 40.49 | 39.80 | 40.23 | -0.24 | -0.59% | 72,007 |
| Mar 31, 2025 | 40.02 | 40.85 | 40.02 | 40.47 | -0.14 | -0.34% | 84,028 |
| Mar 28, 2025 | 41.29 | 41.37 | 40.26 | 40.61 | -0.84 | -2.03% | 64,111 |
| Mar 27, 2025 | 42.17 | 42.35 | 41.26 | 41.45 | -0.05 | -0.12% | 57,437 |
| Mar 26, 2025 | 42.00 | 42.30 | 41.28 | 41.50 | -0.04 | -0.10% | 50,700 |
| Mar 25, 2025 | 42.16 | 42.38 | 41.54 | 41.54 | -0.47 | -1.12% | 59,334 |
| Mar 24, 2025 | 41.64 | 42.32 | 41.62 | 42.01 | 0.97 | 2.36% | 58,300 |
| Mar 21, 2025 | 41.20 | 41.74 | 40.80 | 41.04 | -0.40 | -0.97% | 642,134 |
| Mar 20, 2025 | 41.47 | 42.28 | 41.05 | 41.44 | -0.38 | -0.91% | 71,341 |
| Mar 19, 2025 | 41.65 | 42.44 | 40.60 | 41.82 | 0.03 | 0.07% | 82,900 |
| Mar 18, 2025 | 41.33 | 41.91 | 41.10 | 41.79 | 0.36 | 0.87% | 72,500 |
| Mar 17, 2025 | 41.29 | 41.72 | 41.20 | 41.43 | 0.12 | 0.29% | 62,800 |
| Mar 14, 2025 | 41.23 | 42.18 | 40.76 | 41.31 | 0.63 | 1.55% | 100,800 |
| Mar 13, 2025 | 40.86 | 41.61 | 40.59 | 40.68 | -0.19 | -0.46% | 77,624 |
| Mar 12, 2025 | 40.69 | 41.37 | 40.28 | 40.87 | 0.55 | 1.36% | 73,900 |
| Mar 11, 2025 | 40.41 | 40.89 | 39.92 | 40.32 | 0.04 | 0.10% | 74,400 |
| Mar 10, 2025 | 41.04 | 41.45 | 40.15 | 40.28 | -1.19 | -2.87% | 88,400 |
| Mar 7, 2025 | 41.60 | 41.72 | 40.99 | 41.47 | -0.24 | -0.58% | 39,900 |
| Mar 6, 2025 | 41.87 | 41.93 | 41.24 | 41.71 | -0.43 | -1.02% | 68,634 |
| Mar 5, 2025 | 42.93 | 43.17 | 41.80 | 42.14 | -0.30 | -0.71% | 78,545 |
| Mar 4, 2025 | 43.22 | 43.27 | 42.26 | 42.44 | -1.26 | -2.88% | 84,502 |
| Mar 3, 2025 | 44.04 | 44.64 | 43.55 | 43.70 | -0.28 | -0.64% | 108,400 |
| 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 |