CAC | Camden National | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Camden National (CAC)

NASDAQ

$57.19+$0.77 (+1.36%)

Price as of Oct 02, 2026 4:10 PM EDT

$953.3M
Market Cap
54.40%
1-Year Change
Banks - Regional
Industry

1 Month
+0.45%

Low Price$55.35

High Price$58.36
3 Months
+1.92%

Low Price$52.47

High Price$59.77
1 Year
+54.40%

Low Price$34.55

High Price$59.77

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	55.11	56.46	54.66	56.42	+1.94%	123,648
09/30/2026	56.15	56.52	55.24	55.35	-1.43%	125,929
09/29/2026	57.35	57.61	55.72	56.15	-2.18%	89,922
09/28/2026	57.53	57.90	57.22	57.40	-0.73%	87,467
09/25/2026	57.16	57.92	56.94	57.82	+1.62%	94,038
09/24/2026	56.60	57.12	56.42	56.90	+0.98%	54,390
09/23/2026	56.93	57.24	56.27	56.35	-0.90%	75,122
09/22/2026	57.65	58.06	56.84	56.86	-0.58%	120,631
09/21/2026	57.55	57.91	57.01	57.19	-0.63%	84,922
09/18/2026	57.21	57.78	56.45	57.55	+0.12%	219,339
09/17/2026	57.76	57.97	56.87	57.48	+0.63%	101,837
09/16/2026	58.24	58.45	56.25	57.12	-2.12%	129,055
09/15/2026	58.05	58.69	57.82	58.36	+0.10%	86,560
09/14/2026	57.72	58.57	57.72	58.30	+0.62%	82,957
09/11/2026	58.37	58.37	57.26	57.94	+0.31%	63,634
09/10/2026	57.00	58.87	55.34	57.76	+1.01%	106,222
09/09/2026	56.85	57.79	56.34	57.18	-0.21%	95,771
09/08/2026	58.47	58.86	57.05	57.30	-1.50%	84,486
09/04/2026	57.10	58.38	56.18	58.17	+1.09%	81,699
09/03/2026	57.57	58.75	55.62	57.54	+0.79%	70,613
09/02/2026	56.30	57.71	54.69	57.09	+1.64%	106,664
09/01/2026	56.40	57.08	55.62	56.17	-0.55%	74,693
08/31/2026	56.45	57.71	54.80	56.48	-0.32%	106,226
08/28/2026	56.94	57.60	55.69	56.66	-0.35%	88,286
08/27/2026	56.15	58.18	54.88	56.86	+0.49%	140,559
08/26/2026	56.59	56.86	55.51	56.58	+0.39%	61,361
08/25/2026	57.18	58.20	54.15	56.36	-0.91%	54,310
08/24/2026	56.67	57.60	56.60	56.88	+0.37%	69,436
08/21/2026	56.96	57.46	55.73	56.67	+0.30%	177,654
08/20/2026	56.24	56.74	55.49	56.50	-0.26%	48,936
08/19/2026	58.45	58.77	56.52	56.65	-2.73%	60,555
08/18/2026	58.49	58.96	58.05	58.24	-0.24%	89,156
08/17/2026	58.67	59.15	58.17	58.38	-0.66%	107,250
08/14/2026	59.03	59.55	58.61	58.77	-0.32%	60,274
08/13/2026	58.89	59.35	58.37	58.96	+0.67%	71,296
08/12/2026	58.34	58.82	57.93	58.57	+0.83%	74,436
08/11/2026	57.36	58.15	57.20	58.09	+1.24%	64,045
08/10/2026	57.26	58.15	56.91	57.38	-0.71%	84,964
08/07/2026	58.57	58.79	57.46	57.79	-1.57%	90,616
08/06/2026	59.79	59.85	58.38	58.71	-1.11%	69,692
08/05/2026	60.10	60.59	59.28	59.37	-0.67%	66,109
08/04/2026	59.39	60.00	58.93	59.77	+0.83%	103,813
08/03/2026	58.95	59.82	57.86	59.28	+2.40%	117,447
07/31/2026	57.90	59.03	57.30	57.89	+0.07%	109,034
07/30/2026	58.48	59.50	57.63	57.85	-1.07%	141,348
07/29/2026	57.34	59.31	56.40	58.48	+1.08%	147,156
07/28/2026	55.87	58.65	54.78	57.85	+5.55%	151,842
07/28/2026	$1.35 Earnings
07/27/2026	55.18	55.87	54.41	54.81	+0.33%	85,059
07/24/2026	53.90	55.18	53.85	54.63	+1.92%	102,788
07/23/2026	52.95	53.79	52.53	53.60	-0.06%	122,012
07/22/2026	54.18	54.18	53.24	53.63	-1.11%	84,832
07/21/2026	54.13	54.49	53.49	54.23	-0.09%	84,457
07/20/2026	54.12	54.45	53.44	54.28	+0.15%	105,340
07/17/2026	55.23	55.40	54.06	54.20	-2.50%	102,409
07/16/2026	54.08	55.98	53.96	55.59	+2.64%	88,952
07/15/2026	53.44	54.44	53.07	54.16	+1.39%	61,872
07/15/2026	$0.42 Dividend
07/14/2026	53.60	54.11	53.16	53.42	-0.15%	84,065
07/13/2026	53.52	54.16	53.05	53.50	+0.35%	106,508
07/10/2026	53.15	54.00	52.59	53.31	+0.11%	85,246
07/09/2026	52.57	53.55	51.74	53.25	+1.49%	160,100
07/08/2026	53.39	53.45	52.34	52.47	-1.95%	82,418
07/07/2026	54.50	55.06	52.79	53.51	-1.70%	78,902
07/06/2026	53.89	55.27	53.67	54.43	+0.51%	78,590
07/02/2026	55.52	55.79	53.85	54.15	-2.17%	84,961
07/01/2026	54.17	55.45	54.14	55.35	+2.90%	113,800
06/30/2026	53.54	53.88	52.76	53.80	+0.48%	125,610
06/29/2026	53.75	54.01	53.00	53.54	-0.68%	91,797
06/26/2026	53.01	54.36	52.19	53.91	+2.26%	484,959
06/25/2026	52.72	53.36	52.47	52.72	-0.08%	72,157
06/24/2026	52.49	52.93	52.10	52.76	+0.74%	99,419
06/23/2026	51.54	52.59	50.58	52.37	+1.77%	101,875
06/22/2026	50.94	51.98	48.82	51.46	+0.72%	91,953
06/18/2026	51.35	52.13	50.84	51.09	+0.39%	293,197
06/17/2026	51.25	52.31	50.34	50.89	-0.97%	99,170
06/16/2026	51.96	52.42	51.03	51.39	-0.19%	99,881
06/15/2026	52.96	53.16	51.29	51.49	-1.50%	71,798
06/12/2026	51.81	52.47	51.26	52.27	+1.82%	83,867
06/11/2026	51.85	52.30	50.91	51.34	-0.12%	107,906
06/10/2026	51.09	51.80	50.82	51.40	+1.09%	70,824
06/09/2026	50.38	51.96	50.11	50.84	+1.03%	67,304
06/08/2026	50.11	51.10	45.22	50.32	+0.44%	65,845
06/05/2026	50.11	50.58	49.75	50.11	+0.24%	47,623
06/04/2026	48.79	50.14	48.79	49.99	+3.96%	53,834
06/03/2026	49.57	49.80	48.03	48.08	-3.77%	70,348
06/02/2026	48.19	50.06	48.19	49.97	+2.82%	101,168
06/01/2026	49.17	49.68	48.16	48.60	-2.10%	151,925
05/29/2026	49.47	49.92	49.28	49.64	+0.54%	132,932
05/28/2026	49.51	49.89	48.86	49.37	-0.66%	154,278
05/27/2026	50.11	50.65	49.50	49.70	-0.32%	126,999
05/26/2026	49.21	49.96	48.75	49.86	+1.89%	70,303
05/22/2026	49.08	49.39	48.74	48.94	-0.20%	76,201
05/21/2026	48.39	49.09	47.95	49.03	+0.45%	103,010
05/20/2026	47.80	49.14	47.35	48.82	+1.97%	80,691
05/19/2026	47.70	48.00	47.34	47.87	-0.12%	75,848
05/18/2026	47.28	48.90	47.16	47.93	+2.05%	102,693
05/15/2026	46.75	47.51	46.62	46.97	-0.40%	114,955
05/14/2026	47.45	47.99	47.08	47.16	+0.02%	83,760
05/13/2026	47.37	47.71	46.93	47.15	-1.10%	102,302