CAC - CAMDEN NATIONAL CORP
46.11
-1.140 -2.472%
Share volume: 71,287
Last Updated: 03-05-2026
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$47.25
-1.14
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $46.77 | $46.77 | $46.87 | $46.87 | $45.85 | $45.85 | $46.11 | $46.11 | 71,287 | $71,287.00 |
| 03-04-2026 | $47.06 | $47.06 | $47.69 | $47.69 | $46.60 | $46.60 | $47.25 | $47.25 | 73,743 | $73,743.00 |
| 03-03-2026 | $45.63 | $45.63 | $46.98 | $46.98 | $45.58 | $45.58 | $46.76 | $46.76 | 74,050 | $74,050.00 |
| 03-02-2026 | $45.61 | $45.61 | $47.26 | $47.26 | $45.03 | $45.03 | $46.90 | $46.90 | 71,512 | $71,512.00 |
| 02-27-2026 | $47.38 | $47.38 | $47.53 | $47.53 | $45.86 | $45.86 | $46.16 | $46.16 | 207,830 | $207,830.00 |
| 02-26-2026 | $48.49 | $48.49 | $49.11 | $49.11 | $47.66 | $47.66 | $48.24 | $48.24 | 64,685 | $64,685.00 |
| 02-25-2026 | $47.30 | $47.30 | $48.39 | $48.39 | $46.92 | $46.92 | $48.24 | $48.24 | 57,575 | $57,575.00 |
| 02-24-2026 | $47.01 | $47.01 | $47.02 | $47.02 | $46.26 | $46.26 | $46.85 | $46.85 | 76,514 | $76,514.00 |
| 02-23-2026 | $49.19 | $49.19 | $49.41 | $49.41 | $46.73 | $46.73 | $46.95 | $46.95 | 89,860 | $89,860.00 |
| 02-20-2026 | $48.62 | $48.62 | $49.43 | $49.43 | $48.00 | $48.00 | $49.19 | $49.19 | 69,617 | $69,617.00 |