Camden National Corporation - Common Stock (CAC)

41.50Last Price

-0.04 (-0.10%)Change

Camden National Corporation is a financial services company primarily engaged in providing a wide range of banking and financial solutions to individuals, businesses, and institutions

Through its various subsidiaries, the company offers commercial and consumer banking services, including loans, deposit accounts, and wealth management solutions. Camden National focuses on fostering strong relationships with its clients and communities, aiming to enhance financial well-being and support economic growth in the regions it serves. Additionally, the company emphasizes technology-driven services to improve customer experience and streamline banking operations.

Date Range:

2024-12-27 - 2025-03-27

Date	Open	High	Low	Close	Volume	Adjusted Close
3/26/2025	42.00	42.30	41.28	41.50	50,650	41.50
3/25/2025	42.16	42.38	41.54	41.54	59,334	41.54
3/24/2025	41.64	42.32	41.62	42.01	58,278	42.01
3/21/2025	41.20	41.73	40.80	41.04	642,134	41.04
3/20/2025	41.47	42.28	41.05	41.44	71,341	41.44
3/19/2025	41.65	42.44	40.60	41.82	82,870	41.82
3/18/2025	41.33	41.91	41.10	41.79	72,485	41.79
3/17/2025	41.29	41.72	41.20	41.43	62,761	41.43
3/14/2025	41.23	42.17	40.76	41.31	100,780	41.31
3/13/2025	40.86	41.61	40.59	40.68	77,624	40.68
3/12/2025	40.69	41.37	40.28	40.87	73,857	40.87
3/11/2025	40.41	40.89	39.92	40.32	74,367	40.32
3/10/2025	41.04	41.45	40.15	40.28	88,391	40.28
3/07/2025	41.60	41.72	40.99	41.47	39,850	41.47
3/06/2025	41.87	41.93	41.24	41.71	68,634	41.71
3/05/2025	42.93	43.17	41.80	42.14	78,545	42.14
3/04/2025	43.22	43.27	42.26	42.44	84,502	42.44
3/03/2025	44.04	44.64	43.55	43.70	108,353	43.70
2/28/2025	43.98	44.47	43.44	43.98	168,485	43.98
2/27/2025	43.38	43.84	43.17	43.59	57,101	43.59
2/26/2025	43.47	43.60	43.04	43.57	49,951	43.57
2/25/2025	42.73	43.97	42.33	43.50	88,515	43.50
2/24/2025	43.46	43.92	43.11	43.12	74,548	43.12
2/21/2025	44.37	44.78	43.09	43.09	66,736	43.09
2/20/2025	44.56	44.56	43.59	43.91	47,273	43.91
2/19/2025	44.66	44.96	44.41	44.71	33,965	44.71
2/18/2025	43.77	45.21	43.27	45.02	68,680	45.02
2/14/2025	44.23	45.28	43.25	44.57	48,658	44.57
2/13/2025	44.57	44.73	44.29	44.72	38,370	44.72
2/12/2025	45.00	45.01	44.40	44.41	50,240	44.41
2/11/2025	44.60	45.57	44.60	45.57	64,813	45.57
2/10/2025	45.36	45.70	44.79	44.82	72,229	44.82
2/07/2025	46.41	46.52	44.90	45.20	72,011	45.20
2/06/2025	45.86	46.62	45.86	46.52	53,449	46.52
2/05/2025	45.89	45.89	45.17	45.80	55,586	45.80
2/04/2025	44.23	45.58	44.05	45.56	62,006	45.56
2/03/2025	43.94	45.00	43.76	44.41	62,853	44.41
1/31/2025	45.59	46.12	45.13	45.36	105,419	45.36
1/30/2025	46.01	46.45	45.00	45.47	82,457	45.47
1/29/2025	45.43	46.48	45.21	45.86	76,117	45.86
1/28/2025	44.88	45.58	43.35	45.43	136,398	45.43
1/27/2025	43.80	44.94	43.41	44.44	81,360	44.44
1/24/2025	43.32	44.10	43.10	43.80	48,735	43.80
1/23/2025	43.51	43.95	43.09	43.43	74,443	43.43
1/22/2025	44.56	44.77	43.57	43.76	50,926	43.76
1/21/2025	44.35	45.29	44.35	44.80	88,731	44.80
1/17/2025	44.19	44.40	43.62	44.05	80,812	44.05
1/16/2025	43.80	44.10	43.30	43.89	81,680	43.89
1/15/2025	44.12	44.78	43.41	44.10	73,724	44.10
1/14/2025	42.43	43.61	42.43	43.44	80,846	43.02
1/13/2025	41.02	42.17	41.02	42.13	99,178	41.72
1/10/2025	41.29	41.74	40.37	41.51	130,525	41.11
1/08/2025	41.89	42.05	41.39	41.75	129,038	41.35
1/07/2025	41.92	42.16	41.43	42.01	114,347	41.60
1/06/2025	42.08	42.46	41.42	41.86	85,715	41.46
1/03/2025	42.30	42.48	41.42	42.08	58,829	41.67
1/02/2025	43.19	43.71	41.76	42.25	73,398	41.84
12/31/2024	42.77	0.00	42.77	42.74	0	42.33
12/30/2024	42.65	43.08	42.10	42.77	54,744	42.36
12/27/2024	43.16	43.66	42.36	42.83	64,626	42.42