Camden National Corporati... (CAC)
NASDAQ: CAC
· Real-Time Price · USD
38.82
0.08 (0.21%)
At close: Aug 20, 2025, 10:56 AM
CAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 38.86 | 39.42 | 38.33 | 38.74 | 38.74 | -0.21% | 40,691 |
| Aug 18, 2025 | 38.72 | 38.86 | 38.51 | 38.82 | 38.82 | 0.26% | 28,000 |
| Aug 15, 2025 | 39.57 | 39.57 | 38.72 | 38.72 | 38.72 | -1.83% | 93,617 |
| Aug 14, 2025 | 39.37 | 39.60 | 38.97 | 39.44 | 39.44 | -1.28% | 41,000 |
| Aug 13, 2025 | 39.39 | 39.95 | 39.16 | 39.95 | 39.95 | 2.12% | 55,800 |
| Aug 12, 2025 | 38.07 | 39.22 | 38.07 | 39.12 | 39.12 | 3.71% | 78,100 |
| Aug 11, 2025 | 37.41 | 37.76 | 36.86 | 37.72 | 37.72 | 1.07% | 57,500 |
| Aug 8, 2025 | 36.98 | 37.53 | 36.83 | 37.32 | 37.32 | 1.80% | 43,642 |
| Aug 7, 2025 | 37.52 | 37.80 | 36.61 | 36.66 | 36.66 | -1.37% | 51,900 |
| Aug 6, 2025 | 37.34 | 37.39 | 36.84 | 37.17 | 37.17 | 0.84% | 91,000 |
| Aug 5, 2025 | 37.23 | 37.23 | 36.53 | 36.86 | 36.86 | -0.57% | 103,917 |
| Aug 4, 2025 | 36.70 | 37.10 | 36.59 | 37.07 | 37.07 | 1.28% | 67,101 |
| Aug 1, 2025 | 37.42 | 37.49 | 36.53 | 36.60 | 36.60 | -2.94% | 125,800 |
| Jul 31, 2025 | 36.84 | 38.83 | 36.31 | 37.71 | 37.71 | 1.62% | 192,147 |
| Jul 30, 2025 | 37.08 | 38.69 | 36.57 | 37.11 | 37.11 | -0.32% | 155,140 |
| Jul 29, 2025 | 40.60 | 41.14 | 36.38 | 37.23 | 37.23 | -10.20% | 163,607 |
| Jul 28, 2025 | 41.06 | 41.51 | 40.82 | 41.46 | 41.46 | 1.12% | 70,106 |
| Jul 25, 2025 | 40.97 | 41.16 | 40.56 | 41.00 | 41.00 | 0.12% | 55,716 |
| Jul 24, 2025 | 41.81 | 42.19 | 40.90 | 40.95 | 40.95 | -2.20% | 53,700 |
| Jul 23, 2025 | 42.55 | 42.55 | 41.70 | 41.87 | 41.87 | -0.71% | 38,118 |