CAC
Camden National (CAC)
NASDAQ
$56.67$0.00 (0.00%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $957.6M
    Market Cap
  • 44.32%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +4.50%
    Low Price$54.63
    High Price$59.77
  • 3 Months
    +15.57%
    Low Price$48.08
    High Price$59.77
  • 1 Year
    +44.32%
    Low Price$34.55
    High Price$59.77
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
47.69
47.81
46.85
47.68
+0.05%
160,076
05/11/2026
48.72
48.77
47.52
47.65
-2.59%
78,484
05/08/2026
48.24
48.99
48.17
48.92
+1.40%
90,741
05/07/2026
48.94
49.26
48.06
48.24
-1.00%
123,072
05/06/2026
48.94
49.58
48.42
48.73
+0.57%
126,093
05/05/2026
47.83
48.71
47.38
48.45
+1.58%
67,632
05/04/2026
48.17
48.57
47.48
47.70
-1.58%
82,114
05/01/2026
47.96
48.94
47.42
48.46
+1.39%
66,003
04/30/2026
47.41
48.76
46.88
47.79
+0.42%
102,427
04/29/2026
50.20
50.20
47.43
47.60
-5.33%
162,040
04/28/2026
52.08
53.29
50.11
50.27
+0.54%
123,494
04/28/2026
$1.29 Earnings
04/27/2026
49.19
50.11
49.19
50.01
+1.45%
73,441
04/24/2026
49.41
49.77
48.40
49.29
-0.40%
67,998
04/23/2026
49.26
49.49
48.90
49.49
+1.01%
62,914
04/22/2026
48.92
49.22
48.63
48.99
+0.45%
61,319
04/21/2026
49.85
50.64
48.61
48.78
-2.52%
103,195
04/20/2026
50.68
51.06
50.00
50.04
-1.50%
90,559
04/17/2026
49.97
51.76
49.79
50.80
+3.10%
126,480
04/16/2026
49.88
49.90
49.16
49.27
-1.43%
115,812
04/15/2026
50.30
50.49
49.55
49.99
-0.63%
91,320
04/15/2026
$0.42 Dividend
04/14/2026
50.28
50.52
49.52
50.30
-0.10%
104,364
04/13/2026
49.96
50.46
49.50
50.35
+0.69%
110,419
04/10/2026
50.30
50.41
49.58
50.01
-0.88%
131,125
04/09/2026
49.41
50.56
48.84
50.45
+1.91%
140,917
04/08/2026
49.66
49.85
49.01
49.51
+2.53%
115,883
04/07/2026
48.20
48.41
47.46
48.29
+0.14%
136,221