Get the Stockscreener App
39.52
1.39%
0.54
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Camden National Corp Stock (CAC) Price History
The historical daily chart and data for Camden National Corp stock (CAC), adjusted for splits and dividends, show that the latest closing stock price as of October 04, 2024, is $39.52.
- Camden National Corp all-time high stock price is $52.16, occurred on January 26, 2022.
- The lowest Camden National Corp stock price recorded was $23.01 on February 06, 2014. Since then, Camden National Corp's stock price has risen over 71.73% to $39.52 now.
- The 52-week high stock price for CAC is $43.44, representing a 9.92% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for CAC is $26.52, indicating a -32.89% decrease from the current share price, occurred on October 25, 2023.
- The closing price of Camden National Corp (CAC) stock in the beginning of 2023 was $49.27. The stock closed the year at $41.69, a loss of over -15.38% for the year.
The table below shows more information about CAC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 04, 2024 | $40.08 | $39.21 | $0.87 | 76,259.0 | +1.39% |
| Oct 03, 2024 | $39.12 | $38.23 | $0.8899 | 48,370.0 | +0.59% |
| Oct 02, 2024 | $39.68 | $38.37 | $1.31 | 58,762.0 | -0.79% |
| Oct 01, 2024 | $41.28 | $38.91 | $2.37 | 83,606.0 | -5.47% |
| Sep 30, 2024 | $41.48 | $39.99 | $1.49 | 66,160.0 | +3.09% |
| Sep 27, 2024 | $40.75 | $39.81 | $0.94 | 60,400.0 | +0.05% |
| Sep 26, 2024 | $40.76 | $39.65 | $1.11 | 72,858.0 | +1.26% |
| Sep 25, 2024 | $39.80 | $39.16 | $0.64 | 52,211.0 | -0.15% |
| Sep 24, 2024 | $39.83 | $39.15 | $0.681 | 55,284.0 | +0.58% |
| Sep 23, 2024 | $40.36 | $39.29 | $1.07 | 38,333.0 | -1.97% |
| Sep 20, 2024 | $40.85 | $40.00 | $0.85 | 139,150.0 | -2.12% |
| Sep 19, 2024 | $41.15 | $39.80 | $1.35 | 69,013.0 | +2.96% |
| Sep 18, 2024 | $41.20 | $39.08 | $2.12 | 58,783.0 | +1.19% |
| Sep 17, 2024 | $40.18 | $38.80 | $1.38 | 65,436.0 | +1.47% |
| Sep 16, 2024 | $39.12 | $38.30 | $0.815 | 54,738.0 | +0.23% |
| Sep 13, 2024 | $38.82 | $37.83 | $0.99 | 83,819.0 | +2.76% |
| Sep 12, 2024 | $38.24 | $37.27 | $0.97 | 41,992.0 | -0.58% |
| Sep 11, 2024 | $38.02 | $36.87 | $1.16 | 115,776.0 | +0.37% |
| Sep 10, 2024 | $37.97 | $36.93 | $1.04 | 142,935.0 | -0.32% |
| Sep 09, 2024 | $38.38 | $37.64 | $0.74 | 43,822.0 | +0.32% |
| Sep 06, 2024 | $39.27 | $37.51 | $1.76 | 35,789.0 | -1.43% |
| Sep 05, 2024 | $39.25 | $38.20 | $1.05 | 31,328.0 | -1.26% |
Camden National Corp Stock (CAC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Camden National Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CAC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Camden National Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Camden National Corp Stock (CAC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2024 | $41.28 | $38.23 | $3.05 | 343,256.0 | -4.36% |
| Sep, 2024 | $41.48 | $36.87 | $4.62 | 1,302,313.0 | +3.35% |
| Aug, 2024 | $41.75 | $34.98 | $6.77 | 883,852.0 | -4.08% |
| Jul, 2024 | $43.44 | $31.79 | $11.65 | 1,492,902.0 | +26.30% |
| Jun, 2024 | $33.68 | $30.78 | $2.90 | 1,190,530.0 | +1.79% |
| May, 2024 | $33.68 | $31.29 | $2.39 | 680,309.0 | +3.84% |
| Apr, 2024 | $33.55 | $28.62 | $4.93 | 895,192.0 | -6.86% |
| Mar, 2024 | $34.92 | $30.29 | $4.63 | 930,662.0 | +5.48% |
| Feb, 2024 | $36.41 | $31.09 | $5.32 | 865,267.0 | -11.80% |
| Jan, 2024 | $38.44 | $35.18 | $3.26 | 882,155.0 | -4.25% |
Camden National Corp Stock (CAC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.70 | $33.63 | $6.07 | 884,880.0 | +11.50% |
| Nov, 2023 | $35.54 | $28.07 | $7.47 | 855,110.0 | +15.74% |
| Oct, 2023 | $30.10 | $26.52 | $3.58 | 1,214,800.0 | +3.33% |
| Sep, 2023 | $33.43 | $27.92 | $5.51 | 952,640.0 | -13.94% |
| Aug, 2023 | $36.84 | $32.27 | $4.57 | 705,215.0 | -5.18% |
| Jul, 2023 | $35.59 | $29.34 | $6.25 | 1,089,381.0 | +11.66% |
| Jun, 2023 | $33.94 | $28.80 | $5.14 | 1,638,106.0 | +4.95% |
| May, 2023 | $32.71 | $28.23 | $4.48 | 1,061,524.0 | -7.64% |
| Apr, 2023 | $36.45 | $31.09 | $5.36 | 773,980.0 | -11.72% |
| Mar, 2023 | $41.79 | $34.62 | $7.17 | 1,424,415.0 | -12.05% |
| Feb, 2023 | $42.65 | $39.21 | $3.44 | 847,713.0 | -2.56% |
| Jan, 2023 | $42.95 | $40.64 | $2.31 | 693,671.0 | +1.30% |
Camden National Corp Stock (CAC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $43.88 | $40.35 | $3.53 | 893,583.0 | -4.77% |
| Nov, 2022 | $44.49 | $41.58 | $2.91 | 720,137.0 | +0.60% |
| Oct, 2022 | $44.98 | $40.46 | $4.52 | 629,403.0 | +2.16% |
| Sep, 2022 | $46.02 | $42.55 | $3.47 | 687,309.0 | -5.81% |
| Aug, 2022 | $49.10 | $43.20 | $5.90 | 757,025.0 | -1.03% |
| Jul, 2022 | $46.25 | $41.98 | $4.27 | 570,584.0 | +3.75% |
| Jun, 2022 | $46.47 | $43.02 | $3.45 | 956,115.0 | -0.47% |
| May, 2022 | $45.41 | $41.48 | $3.93 | 699,783.0 | -1.09% |
| Apr, 2022 | $48.30 | $44.55 | $3.75 | 827,960.0 | -4.87% |
| Mar, 2022 | $51.78 | $46.53 | $5.25 | 1,387,764.0 | -1.07% |
| Feb, 2022 | $50.07 | $45.81 | $4.26 | 712,771.0 | -4.25% |
| Jan, 2022 | $52.16 | $47.94 | $4.22 | 835,605.0 | +3.11% |
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):