CAC
Camden National (CAC)
NASDAQ
$52.68-$0.10 (-0.19%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $877.2M
    Market Cap
  • 35.67%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +5.15%
    Low Price$48.46
    High Price$52.78
  • 3 Months
    +15.53%
    Low Price$46.20
    High Price$52.78
  • 1 Year
    +35.67%
    Low Price$35.45
    High Price$52.78
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
51.95
53.00
50.98
52.78
+1.77%
101,875
06/22/2026
51.34
52.39
49.20
51.86
+0.72%
91,953
06/18/2026
51.75
52.54
51.24
51.49
+0.39%
293,197
06/17/2026
51.65
52.73
50.74
51.29
-0.97%
99,170
06/16/2026
52.37
52.83
51.43
51.79
-0.19%
99,881
06/15/2026
53.38
53.58
51.69
51.89
-1.50%
71,798
06/12/2026
52.22
52.89
51.67
52.68
+1.82%
83,867
06/11/2026
52.26
52.71
51.31
51.74
-0.12%
107,906
06/10/2026
51.49
52.21
51.22
51.80
+1.09%
70,824
06/09/2026
50.78
52.37
50.51
51.24
+1.03%
67,304
06/08/2026
50.50
51.50
45.58
50.72
+0.44%
65,845
06/05/2026
50.50
50.98
50.14
50.50
+0.24%
47,623
06/04/2026
49.17
50.54
49.17
50.38
+3.96%
53,834
06/03/2026
49.96
50.19
48.41
48.46
-3.77%
70,348
06/02/2026
48.57
50.45
48.57
50.36
+2.82%
101,168
06/01/2026
49.56
50.07
48.54
48.98
-2.10%
151,925
05/29/2026
49.86
50.31
49.67
50.03
+0.54%
132,932
05/28/2026
49.90
50.29
49.24
49.76
-0.66%
154,278
05/27/2026
50.50
51.05
49.89
50.09
-0.32%
126,999
05/26/2026
49.60
50.35
49.13
50.25
+1.89%
70,303
05/22/2026
49.47
49.78
49.12
49.32
-0.20%
76,201
05/21/2026
48.77
49.48
48.33
49.42
+0.45%
103,010
05/20/2026
48.18
49.53
47.72
49.20
+1.97%
80,691
05/19/2026
48.08
48.38
47.71
48.25
-0.12%
75,848
05/18/2026
47.65
49.28
47.53
48.31
+2.05%
102,693
05/15/2026
47.12
47.89
46.99
47.34
-0.40%
114,955
05/14/2026
47.82
48.37
47.45
47.53
+0.02%
83,760
05/13/2026
47.74
48.09
47.30
47.52
-1.10%
102,302
05/12/2026
48.06
48.19
47.22
48.05
+0.05%
160,076
05/11/2026
49.10
49.15
47.90
48.03
-2.59%
78,484
05/08/2026
48.62
49.38
48.55
49.30
+1.40%
90,741
05/07/2026
49.32
49.65
48.44
48.62
-1.00%
123,072
05/06/2026
49.32
49.97
48.80
49.11
+0.57%
126,093
05/05/2026
48.21
49.09
47.75
48.83
+1.58%
67,632
05/04/2026
48.55
48.96
47.85
48.07
-1.58%
82,114
05/01/2026
48.34
49.32
47.79
48.84
+1.39%
66,003
04/30/2026
47.78
49.14
47.25
48.17
+0.42%
102,427
04/29/2026
50.59
50.59
47.81
47.97
-5.33%
162,040
04/28/2026
52.49
53.71
50.50
50.67
+0.54%
123,494
04/28/2026
$1.29 Earnings
04/27/2026
49.58
50.50
49.58
50.40
+1.45%
73,441
04/24/2026
49.80
50.16
48.78
49.68
-0.40%
67,998
04/23/2026
49.65
49.88
49.29
49.88
+1.01%
62,914
04/22/2026
49.30
49.61
49.01
49.38
+0.45%
61,319
04/21/2026
50.24
51.04
48.99
49.16
-2.52%
103,195
04/20/2026
51.08
51.46
50.39
50.43
-1.50%
90,559
04/17/2026
50.36
52.17
50.18
51.20
+3.10%
126,480
04/16/2026
50.27
50.29
49.55
49.66
-1.43%
115,812
04/15/2026
50.70
50.89
49.94
50.38
-0.63%
91,320
04/15/2026
$0.42 Dividend
04/14/2026
50.68
50.92
49.91
50.70
-0.10%
104,364
04/13/2026
50.35
50.86
49.89
50.75
+0.69%
110,419
04/10/2026
50.70
50.81
49.97
50.40
-0.88%
131,125
04/09/2026
49.80
50.96
49.22
50.85
+1.91%
140,917
04/08/2026
50.06
50.24
49.39
49.90
+2.53%
115,883
04/07/2026
48.58
48.79
47.83
48.67
+0.14%
136,221
04/06/2026
47.80
48.71
47.49
48.60
+1.60%
74,028
04/02/2026
47.09
47.85
47.09
47.83
+0.10%
64,156
04/01/2026
47.31
48.43
47.31
47.78
+1.54%
87,164
03/31/2026
47.12
47.45
46.43
47.06
+0.89%
129,625
03/30/2026
45.99
46.79
45.92
46.64
+1.80%
86,118
03/27/2026
46.15
46.48
45.72
45.82
-1.50%
100,343
03/26/2026
45.92
46.69
45.79
46.52
+0.67%
69,682
03/25/2026
46.73
46.92
45.89
46.21
-0.31%
89,574
03/24/2026
45.72
46.80
45.62
46.36
+0.38%
74,523
03/23/2026
46.13
46.96
44.76
46.18
+2.88%
183,068
03/20/2026
45.33
45.40
44.56
44.89
-0.98%
201,712
03/19/2026
44.50
45.63
44.22
45.33
+1.24%
112,326
03/18/2026
44.90
45.21
44.41
44.78
-1.05%
88,958
03/17/2026
45.71
45.92
45.03
45.26
-0.70%
84,594
03/16/2026
45.48
45.97
45.21
45.57
+1.03%
53,644
03/13/2026
45.86
45.93
44.64
45.11
-1.11%
74,311
03/12/2026
44.11
45.64
44.10
45.61
+1.28%
102,119
03/11/2026
45.06
45.51
44.78
45.04
-0.94%
67,055
03/10/2026
45.24
46.47
45.24
45.46
+0.02%
68,863
03/09/2026
44.59
45.67
43.18
45.45
-0.20%
87,215
03/06/2026
44.48
45.69
43.49
45.54
-0.41%
125,840
03/05/2026
46.39
46.48
45.47
45.73
-2.41%
72,947
03/04/2026
46.67
47.30
46.22
46.86
+1.05%
73,743
03/03/2026
45.26
46.59
45.21
46.38
-0.30%
74,050
03/02/2026
45.24
46.87
44.66
46.51
+1.60%
71,512
02/27/2026
46.99
47.14
45.48
45.78
-4.31%
207,830
02/26/2026
48.09
48.70
47.27
47.84
0.00%
64,685
02/25/2026
46.91
47.99
46.53
47.84
+2.97%
57,575
02/24/2026
46.62
46.63
45.88
46.47
-0.21%
76,514
02/23/2026
48.79
49.00
46.35
46.56
-4.55%
89,860
02/20/2026
48.22
49.02
47.61
48.79
+1.17%
69,617
02/19/2026
47.98
48.43
47.72
48.22
-0.23%
84,159
02/18/2026
50.09
50.74
48.03
48.33
-3.62%
177,543
02/17/2026
49.86
50.69
49.80
50.14
+0.94%
117,672
02/13/2026
49.16
49.97
48.57
49.68
+0.97%
61,597
02/12/2026
49.62
49.79
48.34
49.20
-0.10%
76,990
02/11/2026
49.81
50.18
48.76
49.25
-0.14%
72,987
02/10/2026
49.55
50.13
49.17
49.32
-0.82%
87,093
02/09/2026
49.90
50.27
49.56
49.73
+0.02%
77,131
02/06/2026
49.95
50.54
49.68
49.72
+0.26%
72,988
02/05/2026
49.66
50.48
48.95
49.59
-1.79%
109,059
02/04/2026
49.46
51.15
49.20
50.49
+2.48%
159,510
02/03/2026
48.75
49.97
48.14
49.27
+1.08%
98,093
02/02/2026
47.40
49.05
47.18
48.75
+3.32%
130,467