CAC | Camden National | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Camden National (CAC)

NASDAQ

$57.80+$1.39 (+2.46%)

Price as of Oct 22, 2026 4:34 PM EDT

$953.1M
Market Cap
57.10%
1-Year Change
Banks - Regional
Industry

1 Month
-0.62%

Low Price$54.93

High Price$57.38
3 Months
+4.80%

Low Price$54.22

High Price$59.32
1 Year
+57.10%

Low Price$35.50

High Price$59.32

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	56.97	57.26	56.10	56.41	-0.82%	83,264
10/20/2026	56.05	57.62	55.75	56.87	+1.90%	84,162
10/19/2026	56.12	56.65	55.57	55.81	-0.55%	82,727
10/16/2026	56.04	56.90	55.93	56.12	+0.45%	102,145
10/15/2026	55.48	56.49	55.01	55.87	+1.34%	87,826
10/15/2026	$0.42 Dividend
10/14/2026	54.55	55.49	54.11	55.13	-0.52%	94,783
10/13/2026	55.94	56.18	55.01	55.42	-0.34%	72,762
10/12/2026	55.01	55.93	55.01	55.61	+0.97%	57,202
10/09/2026	55.71	56.04	54.99	55.07	-1.58%	64,762
10/08/2026	55.22	56.24	55.12	55.95	+0.75%	95,810
10/07/2026	55.62	56.14	54.75	55.54	-1.41%	64,891
10/06/2026	56.71	56.97	56.09	56.33	-0.39%	65,801
10/05/2026	56.76	56.87	56.02	56.55	-0.37%	70,727
10/02/2026	56.55	57.13	56.14	56.76	+1.36%	69,500
10/01/2026	54.69	56.03	54.25	55.99	+1.94%	123,648
09/30/2026	55.73	56.09	54.82	54.93	-1.43%	125,929
09/29/2026	56.92	57.17	55.30	55.73	-2.18%	89,922
09/28/2026	57.10	57.46	56.79	56.97	-0.73%	87,467
09/25/2026	56.73	57.48	56.51	57.38	+1.62%	94,038
09/24/2026	56.17	56.69	55.99	56.47	+0.98%	54,390
09/23/2026	56.50	56.81	55.84	55.92	-0.90%	75,122
09/22/2026	57.21	57.62	56.41	56.43	-0.58%	120,631
09/21/2026	57.11	57.47	56.57	56.76	-0.63%	84,922
09/18/2026	56.78	57.34	56.02	57.11	+0.12%	219,339
09/17/2026	57.32	57.53	56.44	57.05	+0.63%	101,837
09/16/2026	57.80	58.01	55.83	56.69	-2.12%	129,055
09/15/2026	57.61	58.25	57.38	57.92	+0.10%	86,560
09/14/2026	57.28	58.12	57.28	57.86	+0.62%	82,957
09/11/2026	57.93	57.93	56.82	57.50	+0.31%	63,634
09/10/2026	56.57	58.42	54.92	57.32	+1.01%	106,222
09/09/2026	56.42	57.35	55.91	56.75	-0.21%	95,771
09/08/2026	58.03	58.41	56.62	56.87	-1.50%	84,486
09/04/2026	56.67	57.94	55.75	57.73	+1.09%	81,699
09/03/2026	57.13	58.31	55.20	57.10	+0.79%	70,613
09/02/2026	55.87	57.27	54.28	56.66	+1.64%	106,664
09/01/2026	55.97	56.65	55.20	55.75	-0.55%	74,693
08/31/2026	56.02	57.27	54.39	56.05	-0.32%	106,226
08/28/2026	56.51	57.16	55.27	56.23	-0.35%	88,286
08/27/2026	55.73	57.74	54.47	56.43	+0.49%	140,559
08/26/2026	56.16	56.43	55.09	56.15	+0.39%	61,361
08/25/2026	56.75	57.76	53.74	55.93	-0.91%	54,310
08/24/2026	56.24	57.16	56.17	56.45	+0.37%	69,436
08/21/2026	56.53	57.03	55.30	56.24	+0.30%	177,654
08/20/2026	55.81	56.31	55.07	56.07	-0.26%	48,936
08/19/2026	58.01	58.33	56.09	56.22	-2.73%	60,555
08/18/2026	58.05	58.51	57.61	57.80	-0.24%	89,156
08/17/2026	58.23	58.70	57.73	57.94	-0.66%	107,250
08/14/2026	58.58	59.10	58.17	58.33	-0.32%	60,274
08/13/2026	58.44	58.90	57.93	58.51	+0.67%	71,296
08/12/2026	57.90	58.37	57.50	58.13	+0.83%	74,436
08/11/2026	56.93	57.71	56.77	57.65	+1.24%	64,045
08/10/2026	56.83	57.71	56.48	56.95	-0.71%	84,964
08/07/2026	58.13	58.34	57.03	57.35	-1.57%	90,616
08/06/2026	59.34	59.40	57.94	58.27	-1.11%	69,692
08/05/2026	59.65	60.13	58.83	58.92	-0.67%	66,109
08/04/2026	58.94	59.55	58.48	59.32	+0.83%	103,813
08/03/2026	58.50	59.37	57.42	58.83	+2.40%	117,447
07/31/2026	57.46	58.59	56.87	57.45	+0.07%	109,034
07/30/2026	58.04	59.05	57.19	57.41	-1.07%	141,348
07/29/2026	56.91	58.86	55.97	58.03	+1.08%	147,156
07/28/2026	55.45	58.21	54.36	57.41	+5.55%	151,842
07/28/2026	$1.35 Earnings
07/27/2026	54.76	55.45	54.00	54.40	+0.33%	85,059
07/24/2026	53.49	54.76	53.44	54.22	+1.92%	102,788
07/23/2026	52.55	53.38	52.13	53.19	-0.06%	122,012
07/22/2026	53.77	53.77	52.84	53.22	-1.11%	84,832
07/21/2026	53.72	54.08	53.09	53.82	-0.09%	84,457
07/20/2026	53.71	54.04	53.03	53.87	+0.15%	105,340
07/17/2026	54.81	54.98	53.65	53.79	-2.50%	102,409
07/16/2026	53.67	55.56	53.55	55.17	+2.64%	88,952
07/15/2026	53.04	54.03	52.67	53.75	+1.39%	61,872
07/15/2026	$0.42 Dividend
07/14/2026	53.19	53.71	52.76	53.02	-0.15%	84,065
07/13/2026	53.11	53.75	52.65	53.09	+0.35%	106,508
07/10/2026	52.75	53.59	52.19	52.91	+0.11%	85,246
07/09/2026	52.17	53.14	51.35	52.85	+1.49%	160,100
07/08/2026	52.99	53.05	51.94	52.07	-1.95%	82,418
07/07/2026	54.09	54.64	52.40	53.10	-1.70%	78,902
07/06/2026	53.48	54.85	53.26	54.02	+0.51%	78,590
07/02/2026	55.10	55.36	53.44	53.74	-2.17%	84,961
07/01/2026	53.76	55.03	53.73	54.94	+2.90%	113,800
06/30/2026	53.13	53.47	52.36	53.39	+0.48%	125,610
06/29/2026	53.34	53.60	52.60	53.13	-0.68%	91,797
06/26/2026	52.61	53.95	51.80	53.50	+2.26%	484,959
06/25/2026	52.32	52.95	52.07	52.32	-0.08%	72,157
06/24/2026	52.09	52.53	51.70	52.36	+0.74%	99,419
06/23/2026	51.16	52.19	50.20	51.97	+1.77%	101,875
06/22/2026	50.55	51.59	48.45	51.07	+0.72%	91,953
06/18/2026	50.96	51.73	50.46	50.70	+0.39%	293,197
06/17/2026	50.86	51.92	49.96	50.51	-0.97%	99,170
06/16/2026	51.57	52.02	50.64	51.00	-0.19%	99,881
06/15/2026	52.56	52.76	50.90	51.10	-1.50%	71,798
06/12/2026	51.42	52.08	50.87	51.87	+1.82%	83,867
06/11/2026	51.46	51.90	50.52	50.95	-0.12%	107,906
06/10/2026	50.70	51.41	50.44	51.01	+1.09%	70,824
06/09/2026	50.00	51.57	49.73	50.46	+1.03%	67,304
06/08/2026	49.73	50.71	44.88	49.94	+0.44%	65,845
06/05/2026	49.73	50.20	49.37	49.73	+0.24%	47,623
06/04/2026	48.42	49.76	48.42	49.61	+3.96%	53,834