CAC - CAMDEN NATIONAL CORP
41.47
-0.240 -0.579%
Share volume: 39,850
Last Updated: 03-07-2025
Banking/National Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$41.71
-0.24
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-07-2025 | $41.60 | $41.60 | $41.72 | $41.72 | $40.99 | $40.99 | $41.47 | $41.47 | 39,850 | $39,850.00 |
| 03-06-2025 | $41.87 | $41.87 | $41.93 | $41.93 | $41.24 | $41.24 | $41.71 | $41.71 | 68,634 | $68,634.00 |
| 03-05-2025 | $42.93 | $42.93 | $43.17 | $43.17 | $41.80 | $41.80 | $42.14 | $42.14 | 78,545 | $78,545.00 |
| 03-04-2025 | $43.22 | $43.22 | $43.27 | $43.27 | $42.26 | $42.26 | $42.44 | $42.44 | 84,502 | $84,502.00 |
| 03-03-2025 | $44.04 | $44.04 | $44.64 | $44.64 | $43.55 | $43.55 | $43.70 | $43.70 | 108,353 | $108,353.00 |
| 02-28-2025 | $43.98 | $43.98 | $44.47 | $44.47 | $43.44 | $43.44 | $43.98 | $43.98 | 168,485 | $168,175.00 |
| 02-27-2025 | $43.38 | $43.38 | $43.84 | $43.84 | $43.17 | $43.17 | $43.59 | $43.59 | 57,101 | $57,101.00 |
| 02-26-2025 | $43.47 | $43.47 | $43.60 | $43.60 | $43.04 | $43.04 | $43.57 | $43.57 | 49,951 | $49,951.00 |
| 02-25-2025 | $42.73 | $42.73 | $43.97 | $43.97 | $42.33 | $42.33 | $43.50 | $43.50 | 88,515 | $88,515.00 |
| 02-24-2025 | $43.46 | $43.46 | $43.92 | $43.92 | $43.11 | $43.11 | $43.12 | $43.12 | 74,548 | $74,548.00 |