Camden National Corporation - Common Stock (CAC)

Last Price55.55

Change+0.00 (0.00%)

NASDAQ · Last Trade: Oct 15th, 9:37 AM EDT

Historical Prices For Camden National Corporation - Common Stock (CAC)

Date Range:

2026-07-15 - 2026-10-15

Date	Open	High	Low	Close	Volume	Adjusted Close
10/14/2026	54.97	55.91	54.52	55.55	94,783	55.13
10/13/2026	56.37	56.61	55.42	55.84	72,760	55.42
10/12/2026	55.43	56.36	55.43	56.03	57,202	55.61
10/09/2026	56.13	56.47	55.41	55.49	64,763	55.07
10/08/2026	55.64	56.67	55.54	56.38	95,808	55.95
10/07/2026	56.04	56.57	55.17	55.96	64,891	55.54
10/06/2026	57.14	57.41	56.52	56.76	65,802	56.33
10/05/2026	57.19	57.30	56.45	56.98	70,725	56.55
10/02/2026	56.98	57.57	56.57	57.19	69,501	56.76
10/01/2026	55.11	56.46	54.66	56.42	123,647	55.99
9/30/2026	56.15	56.52	55.24	55.34	125,929	54.93
9/29/2026	57.35	57.61	55.72	56.15	89,922	55.73
9/28/2026	57.53	57.90	57.22	57.40	87,467	56.97
9/25/2026	57.16	57.91	56.94	57.82	94,039	57.38
9/24/2026	56.60	57.12	56.41	56.90	54,390	56.47
9/23/2026	56.93	57.24	56.27	56.35	75,120	55.92
9/22/2026	57.65	58.06	56.84	56.86	120,630	56.43
9/21/2026	57.55	57.91	57.01	57.19	84,919	56.76
9/18/2026	57.21	57.78	56.45	57.55	219,340	57.11
9/17/2026	57.76	57.97	56.87	57.48	101,837	57.05
9/16/2026	58.24	58.45	56.25	57.12	129,055	56.69
9/15/2026	58.05	58.69	57.82	58.36	86,558	57.92
9/14/2026	57.72	58.56	57.72	58.30	82,955	57.86
9/11/2026	58.37	58.37	57.26	57.94	63,635	57.50
9/10/2026	57.00	58.87	55.34	57.76	106,221	57.32
9/09/2026	56.85	57.78	56.34	57.18	95,770	56.75
9/08/2026	58.47	58.86	57.05	57.30	84,486	56.87
9/04/2026	57.10	58.38	56.17	58.17	81,700	57.73
9/03/2026	57.57	58.75	55.62	57.54	70,611	57.10
9/02/2026	56.30	57.70	54.69	57.09	106,663	56.66
9/01/2026	56.40	57.08	55.62	56.17	74,693	55.75
8/31/2026	56.45	57.71	54.80	56.48	106,226	56.05
8/28/2026	56.94	57.60	55.69	56.66	88,286	56.23
8/27/2026	56.15	58.17	54.88	56.86	140,559	56.43
8/26/2026	56.59	56.86	55.51	56.58	61,362	56.15
8/25/2026	57.18	58.20	54.15	56.36	54,311	55.93
8/24/2026	56.67	57.60	56.60	56.88	69,437	56.45
8/21/2026	56.96	57.46	55.73	56.67	177,655	56.24
8/20/2026	56.24	56.73	55.48	56.50	48,935	56.07
8/19/2026	58.45	58.77	56.52	56.65	60,554	56.22
8/18/2026	58.49	58.96	58.05	58.24	89,157	57.80
8/17/2026	58.67	59.15	58.17	58.38	107,250	57.94
8/14/2026	59.03	59.55	58.61	58.77	60,276	58.33
8/13/2026	58.89	59.35	58.37	58.96	71,295	58.51
8/12/2026	58.34	58.81	57.93	58.57	74,435	58.13
8/11/2026	57.36	58.15	57.20	58.09	64,045	57.65
8/10/2026	57.26	58.15	56.91	57.38	84,965	56.95
8/07/2026	58.57	58.78	57.46	57.79	90,617	57.35
8/06/2026	59.79	59.85	58.38	58.71	69,692	58.27
8/05/2026	60.10	60.59	59.28	59.37	66,110	58.92
8/04/2026	59.39	60.00	58.93	59.77	103,812	59.32
8/03/2026	58.95	59.82	57.86	59.28	117,448	58.83
7/31/2026	57.90	59.03	57.30	57.89	109,034	57.45
7/30/2026	58.48	59.50	57.63	57.85	141,348	57.41
7/29/2026	57.34	59.31	56.40	58.48	147,155	58.03
7/28/2026	55.87	58.65	54.78	57.85	151,591	57.41
7/27/2026	55.18	55.87	54.41	54.81	85,059	54.40
7/24/2026	53.90	55.17	53.85	54.63	102,789	54.22
7/23/2026	52.95	53.78	52.53	53.60	122,012	53.19
7/22/2026	54.18	54.18	53.24	53.63	84,832	53.22
7/21/2026	54.13	54.49	53.49	54.23	84,457	53.82
7/20/2026	54.12	54.45	53.44	54.28	105,340	53.87
7/17/2026	55.23	55.40	54.06	54.20	102,410	53.79
7/16/2026	54.08	55.98	53.95	55.59	88,953	55.17
7/15/2026	53.44	54.44	53.07	54.16	61,872	53.75