28.90
price down icon1.13%   -0.38
 
loading

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 April 16, 2024, is $28.90.
  • 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 25.58% to $28.90 now.
  • The 52-week high stock price for CAC is $39.70, representing a 37.37% increase from the current share price, occurred on December 20, 2023.
  • The 52-week low stock price for CAC is $26.52, indicating a -8.24% 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:
Date High Low High - Low Volume % Change
Apr 16, 2024 $29.04 $28.66 $0.38 11,453.0 -1.26%
Apr 15, 2024 $29.52 $28.92 $0.605 36,588.0 -0.10%
Apr 12, 2024 $29.75 $29.19 $0.5599 51,634.0 -2.59%
Apr 11, 2024 $30.23 $29.64 $0.595 31,709.0 +0.91%
Apr 10, 2024 $31.29 $29.46 $1.83 49,737.0 -6.40%
Apr 09, 2024 $32.38 $31.59 $0.795 32,022.0 -1.21%
Apr 08, 2024 $32.50 $31.35 $1.15 62,979.0 +3.56%
Apr 05, 2024 $31.17 $30.65 $0.52 69,881.0 +0.29%
Apr 04, 2024 $31.35 $30.66 $0.69 36,581.0 +2.24%
Apr 03, 2024 $30.81 $30.11 $0.70 43,528.0 -1.46%
Apr 02, 2024 $31.89 $30.70 $1.19 41,398.0 -3.96%
Apr 01, 2024 $33.55 $32.00 $1.55 46,507.0 -4.27%
Mar 28, 2024 $33.57 $32.96 $0.61 59,022.0 +0.81%
Mar 27, 2024 $33.25 $31.95 $1.30 30,924.0 +4.92%
Mar 26, 2024 $32.85 $31.69 $1.16 32,699.0 -2.13%
Mar 25, 2024 $32.76 $32.19 $0.57 27,207.0 +0.53%
Mar 22, 2024 $32.95 $32.15 $0.80 39,321.0 -1.77%
Mar 21, 2024 $32.95 $32.25 $0.705 57,582.0 +1.49%
Mar 20, 2024 $32.64 $30.54 $2.10 50,626.0 +5.48%
Mar 19, 2024 $30.83 $30.29 $0.5388 44,006.0 +0.62%

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
Apr, 2024 $33.55 $28.66 $4.89 514,017.0 -13.75%
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%
$5.1301
price down icon 2.29%
banks_regional LYG
$2.44
price down icon 1.42%
banks_regional TFC
$35.56
price down icon 2.87%
banks_regional MFG
$3.86
price down icon 3.26%
banks_regional NU
$10.87
price down icon 0.78%
banks_regional PNC
$146.91
price down icon 1.64%
Cap:     |  Volume (24h):