CAC - CAMDEN NATIONAL CORP
51.2
1.540 3.008%
Share volume: 126,480
Last Updated: 04-17-2026
Banking/National Commercial Banks:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$49.66
1.54
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $50.36 | $50.36 | $52.17 | $52.17 | $50.18 | $50.18 | $51.20 | $51.20 | 126,480 | $121,818.00 |
| 04-16-2026 | $50.27 | $50.27 | $50.29 | $50.29 | $49.55 | $49.55 | $49.66 | $49.66 | 115,812 | $115,812.00 |
| 04-15-2026 | $50.70 | $50.70 | $50.89 | $50.89 | $49.94 | $49.94 | $50.38 | $50.38 | 91,320 | $91,320.00 |
| 04-14-2026 | $51.10 | $50.68 | $51.34 | $50.92 | $50.32 | $49.91 | $51.12 | $50.70 | 104,364 | $104,364.00 |
| 04-13-2026 | $50.77 | $50.35 | $51.28 | $50.86 | $50.30 | $49.89 | $51.17 | $50.75 | 110,419 | $110,419.00 |
| 04-10-2026 | $51.12 | $51.12 | $51.23 | $51.23 | $50.38 | $50.38 | $50.82 | $50.82 | 131,126 | $131,126.00 |
| 04-09-2026 | $50.21 | $50.21 | $51.38 | $51.38 | $49.63 | $49.63 | $51.27 | $51.27 | 140,917 | $140,917.00 |
| 04-08-2026 | $50.47 | $50.47 | $50.66 | $50.66 | $49.80 | $49.80 | $50.31 | $50.31 | 115,883 | $115,883.00 |
| 04-07-2026 | $48.98 | $48.98 | $49.19 | $49.19 | $48.23 | $48.23 | $49.07 | $49.07 | 136,221 | $136,221.00 |
| 04-06-2026 | $48.20 | $48.20 | $49.11 | $49.11 | $47.89 | $47.89 | $49.00 | $49.00 | 74,028 | $74,028.00 |