Free Trial

Camden National (CAC) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free CAC Stock Alerts
$32.13
+0.35 (+1.10%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Camden National Stock Price Performance

5 Day
Performance
+5.34%
1 Month
Performance
+5.80%
3 Month
Performance
-7.17%
6 Month
Performance
-0.46%
Year-To-Date
Performance
-14.62%
1 Year
Performance
+7.24%
Receive CAC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Camden National and its competitors with MarketBeat's FREE daily newsletter

Ad StockEarnings
The AI stock to buy right now
There are about 350,000 large corporations worldwide. Can you see the potential for this AI company to grow like crazy?
Click Here to Get the AI Stock Name

CAC Stock Chart for Friday, May, 3, 2024

CAC Chart by TradingView

Camden National Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$31.78$32.13
+1.10%		$32.23$31.9429,865 shs$470.06 million
05/01/2024$31.22$31.78
+1.79%		$32.20$31.2942,550 shs$464.94 million
04/30/2024$30.15$31.22
+3.55%		$32.00$30.1158,195 shs$456.75 million
04/29/2024$30.50$30.15
-1.15%		$30.83$30.1431,069 shs$441.09 million
04/26/2024$30.69$30.50
-0.62%		$31.00$30.3921,436 shs$446.22 million
04/25/2024$31.01$30.69
-1.03%		$30.84$30.2237,952 shs$449.00 million
04/24/2024$30.70$31.01
+1.01%		$31.13$30.2644,010 shs$453.68 million
04/23/2024$30.31$30.70
+1.29%		$30.98$30.3027,493 shs$449.14 million
04/22/2024$30.06$30.31
+0.83%		$30.66$30.0431,591 shs$443.44 million
04/19/2024$28.71$30.06
+4.70%		$30.09$28.6441,103 shs$439.75 million
04/18/2024$28.65$28.71
+0.21%		$28.97$28.6242,651 shs$420.03 million
04/17/2024$28.96$28.65
-1.07%		$29.61$28.6541,226 shs$419.15 million
04/16/2024$29.28$28.96
-1.09%		$29.16$28.6631,250 shs$423.69 million
04/15/2024$29.31$29.28
-0.10%		$29.48$28.9236,588 shs$428.37 million
04/12/2024$30.09$29.31
-2.59%		$29.75$29.2151,634 shs$428.81 million
04/11/2024$29.82$30.09
+0.91%		$30.24$29.6431,704 shs$440.22 million
04/10/2024$31.86$29.82
-6.40%		$31.29$29.4649,737 shs$436.27 million
04/09/2024$32.32$31.86
-1.42%		$32.38$31.5932,022 shs$464.20 million
04/08/2024$31.14$32.32
+3.79%		$32.50$31.3683,422 shs$470.90 million
04/05/2024$31.05$31.14
+0.29%		$31.17$30.6569,881 shs$453.62 million
04/04/2024$30.37$31.05
+2.24%		$31.35$30.6636,581 shs$452.40 million
04/03/2024$30.82$30.37
-1.46%		$30.81$30.1143,528 shs$442.49 million
04/02/2024$32.09$30.82
-3.96%		$31.89$30.7041,398 shs$449.05 million
04/01/2024$33.52$32.09
-4.27%		$33.55$32.0046,507 shs$467.55 million
03/29/2024$33.52$33.52$33.57$32.9659,022 shs$488.39 million
03/28/2024$33.25$33.52
+0.81%		$33.57$32.9659,022 shs$488.39 million
03/27/2024$31.69$33.25
+4.92%		$33.25$31.9530,924 shs$484.45 million
03/26/2024$32.38$31.69
-2.13%		$32.74$31.6932,699 shs$461.72 million
03/25/2024$32.21$32.38
+0.53%		$32.76$32.1927,207 shs$471.78 million
03/22/2024$32.79$32.21
-1.77%		$32.95$32.1539,321 shs$469.30 million
03/21/2024$32.31$32.79
+1.49%		$32.96$32.2557,538 shs$477.75 million
03/20/2024$30.63$32.31
+5.48%		$32.64$30.5450,626 shs$470.66 million
03/19/2024$30.44$30.63
+0.62%		$30.83$30.2944,006 shs$446.28 million
03/18/2024$31.24$30.44
-2.56%		$31.25$30.4343,163 shs$443.51 million
03/15/2024$31.26$31.24
-0.06%		$31.92$31.20146,082 shs$455.07 million
03/14/2024$32.39$31.26
-3.49%		$32.30$31.0934,033 shs$455.46 million
03/13/2024$32.58$32.39
-0.58%		$33.08$32.1831,746 shs$471.92 million
03/12/2024$33.11$32.58
-1.60%		$33.03$32.4327,922 shs$474.37 million
03/11/2024$32.92$33.11
+0.58%		$33.41$32.6918,786 shs$482.08 million
03/08/2024$32.77$32.92
+0.46%		$33.73$32.6540,426 shs$479.32 million
The AI Stock that’s Disrupting Every Industry (Ad)

Move over Nvidia. There’s a new hot AI play that has soared 960% in the past year. One high-flying artificial intelligence stock has soared 960% over the past year and may soon become as familiar as Nvidia…

Here's the Ticker >>>
03/07/2024$32.52$32.77
+0.77%		$34.92$32.4050,630 shs$477.13 million
03/06/2024$32.35$32.52
+0.53%		$32.87$31.4841,922 shs$473.43 million
03/05/2024$31.49$32.35
+2.73%		$32.50$31.0455,996 shs$471.02 million
03/04/2024$31.35$31.49
+0.45%		$32.01$31.2948,731 shs$458.49 million
03/01/2024$31.78$31.35
-1.35%		$31.60$30.9849,838 shs$456.39 million
02/29/2024$31.49$31.78
+0.92%		$32.44$31.6149,592 shs$462.72 million
02/28/2024$31.81$31.49
-1.01%		$32.03$31.2638,451 shs$458.49 million
02/27/2024$31.79$31.81
+0.06%		$32.38$31.7824,162 shs$463.15 million
02/26/2024$31.64$31.79
+0.47%		$32.14$31.5238,369 shs$462.86 million
02/23/2024$31.72$31.64
-0.25%		$32.06$31.2928,082 shs$460.68 million
02/22/2024$32.40$31.72
-2.10%		$32.54$31.5639,639 shs$461.84 million
02/21/2024$32.68$32.40
-0.86%		$32.67$32.2426,417 shs$471.68 million
02/20/2024$32.82$32.68
-0.43%		$33.15$32.4533,545 shs$475.82 million
02/19/2024$32.82$32.82$33.56$32.7931,100 shs$477.86 million
02/16/2024$33.71$32.82
-2.64%		$33.57$32.7931,189 shs$477.86 million
02/15/2024$31.96$33.71
+5.48%		$34.02$32.3254,449 shs$490.82 million
02/14/2024$31.27$31.96
+2.21%		$31.98$31.3857,575 shs$465.34 million
02/13/2024$33.15$31.27
-5.67%		$32.37$31.0983,397 shs$455.29 million
02/12/2024$32.35$33.15
+2.47%		$33.29$32.0972,805 shs$482.66 million
02/09/2024$31.89$32.35
+1.44%		$32.35$31.5350,464 shs$471.02 million
02/08/2024$32.00$31.89
-0.34%		$32.36$31.7141,634 shs$464.32 million
02/07/2024$32.85$32.00
-2.59%		$32.87$31.5844,807 shs$465.92 million
02/06/2024$33.45$32.85
-1.79%		$33.65$32.5631,028 shs$478.23 million
02/05/2024$34.61$33.45
-3.35%		$34.38$33.3539,007 shs$487.03 million
02/02/2024$35.34$34.61
-2.07%		$35.44$34.5734,696 shs$503.92 million

Related Companies:
This page (NASDAQ:CAC) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
The AI stock to buy right now
StockEarnings
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry
New Trump Bombshell
The Freeport Society
4 Cryptos BETTER than Bitcoin
True Market Insiders
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Revolutionizing Healthcare: A Biotech Stock You Can't Ignore
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace