Camden National Corporation - Common Stock (CAC)

Historical Prices For Camden National Corporation - Common Stock (CAC)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	37.56	39.04	37.56	38.52	90,990	38.52
4/29/2025	38.89	39.30	38.67	39.22	46,868	39.22
4/28/2025	38.63	38.90	38.34	38.82	49,350	38.82
4/25/2025	38.87	39.51	38.46	38.74	61,591	38.74
4/24/2025	39.00	39.34	38.63	39.29	78,666	39.29
4/23/2025	38.80	39.66	38.66	39.03	101,651	39.03
4/22/2025	37.20	38.45	37.12	38.30	70,813	38.30
4/21/2025	37.43	37.65	36.83	37.32	78,382	37.32
4/17/2025	37.39	38.00	37.02	37.74	90,631	37.74
4/16/2025	37.44	38.59	37.24	37.42	85,584	37.42
4/15/2025	36.13	37.52	35.40	37.40	125,181	37.40
4/14/2025	37.68	38.14	36.08	37.03	164,378	36.61
4/11/2025	36.18	36.96	34.53	36.44	140,519	36.03
4/10/2025	37.52	38.67	35.73	36.52	126,151	36.11
4/09/2025	36.30	39.38	36.08	38.39	226,362	37.95
4/08/2025	37.14	37.59	35.99	36.53	151,435	36.12
4/07/2025	35.38	38.11	35.08	36.35	116,013	35.94
4/04/2025	36.00	36.33	35.10	36.10	93,330	35.69
4/03/2025	38.93	39.22	37.22	37.28	122,559	36.86
4/02/2025	39.76	40.45	39.76	40.31	57,455	39.85
4/01/2025	40.30	40.49	39.80	40.23	72,007	39.77
3/31/2025	40.02	40.85	40.02	40.47	84,028	40.01
3/28/2025	41.29	41.37	40.26	40.61	64,111	40.15
3/27/2025	42.17	42.35	41.26	41.45	57,437	40.98
3/26/2025	42.00	42.30	41.28	41.50	50,650	41.03
3/25/2025	42.16	42.38	41.54	41.54	59,334	41.07
3/24/2025	41.64	42.32	41.62	42.01	58,278	41.53
3/21/2025	41.20	41.73	40.80	41.04	642,134	40.57
3/20/2025	41.47	42.28	41.05	41.44	71,341	40.97
3/19/2025	41.65	42.44	40.60	41.82	82,870	41.35
3/18/2025	41.33	41.91	41.10	41.79	72,485	41.32
3/17/2025	41.29	41.72	41.20	41.43	62,761	40.96
3/14/2025	41.23	42.17	40.76	41.31	100,780	40.84
3/13/2025	40.86	41.61	40.59	40.68	77,624	40.22
3/12/2025	40.69	41.37	40.28	40.87	73,857	40.41
3/11/2025	40.41	40.89	39.92	40.32	74,367	39.86
3/10/2025	41.04	41.45	40.15	40.28	88,391	39.82
3/07/2025	41.60	41.72	40.99	41.47	39,850	41.00
3/06/2025	41.87	41.93	41.24	41.71	68,634	41.24
3/05/2025	42.93	43.17	41.80	42.14	78,545	41.66
3/04/2025	43.22	43.27	42.26	42.44	84,502	41.96
3/03/2025	44.04	44.64	43.55	43.70	108,353	43.20
2/28/2025	43.98	44.47	43.44	43.98	168,485	43.48
2/27/2025	43.38	43.84	43.17	43.59	57,101	43.10
2/26/2025	43.47	43.60	43.04	43.57	49,951	43.08
2/25/2025	42.73	43.97	42.33	43.50	88,515	43.01
2/24/2025	43.46	43.92	43.11	43.12	74,548	42.63
2/21/2025	44.37	44.78	43.09	43.09	66,736	42.60
2/20/2025	44.56	44.56	43.59	43.91	47,273	43.41
2/19/2025	44.66	44.96	44.41	44.71	33,965	44.20
2/18/2025	43.77	45.21	43.27	45.02	68,680	44.51
2/14/2025	44.23	45.28	43.25	44.57	48,658	44.06
2/13/2025	44.57	44.73	44.29	44.72	38,370	44.21
2/12/2025	45.00	45.01	44.40	44.41	50,240	43.91
2/11/2025	44.60	45.57	44.60	45.57	64,813	45.05
2/10/2025	45.36	45.70	44.79	44.82	72,229	44.31
2/07/2025	46.41	46.52	44.90	45.20	72,011	44.69
2/06/2025	45.86	46.62	45.86	46.52	53,449	45.99
2/05/2025	45.89	45.89	45.17	45.80	55,586	45.28
2/04/2025	44.23	45.58	44.05	45.56	62,006	45.04
2/03/2025	43.94	45.00	43.76	44.41	62,853	43.91