Camden National Corporation - Common Stock (CAC)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	39.76	40.45	39.76	40.31	57,455	40.31
4/01/2025	40.30	40.49	39.80	40.23	72,007	40.23
3/31/2025	40.02	40.85	40.02	40.47	84,028	40.47
3/28/2025	41.29	41.37	40.26	40.61	64,111	40.61
3/27/2025	42.17	42.35	41.26	41.45	57,437	41.45
3/26/2025	42.00	42.30	41.28	41.50	50,650	41.50
3/25/2025	42.16	42.38	41.54	41.54	59,334	41.54
3/24/2025	41.64	42.32	41.62	42.01	58,278	42.01
3/21/2025	41.20	41.73	40.80	41.04	642,134	41.04
3/20/2025	41.47	42.28	41.05	41.44	71,341	41.44
3/19/2025	41.65	42.44	40.60	41.82	82,870	41.82
3/18/2025	41.33	41.91	41.10	41.79	72,485	41.79
3/17/2025	41.29	41.72	41.20	41.43	62,761	41.43
3/14/2025	41.23	42.17	40.76	41.31	100,780	41.31
3/13/2025	40.86	41.61	40.59	40.68	77,624	40.68
3/12/2025	40.69	41.37	40.28	40.87	73,857	40.87
3/11/2025	40.41	40.89	39.92	40.32	74,367	40.32
3/10/2025	41.04	41.45	40.15	40.28	88,391	40.28
3/07/2025	41.60	41.72	40.99	41.47	39,850	41.47
3/06/2025	41.87	41.93	41.24	41.71	68,634	41.71
3/05/2025	42.93	43.17	41.80	42.14	78,545	42.14
3/04/2025	43.22	43.27	42.26	42.44	84,502	42.44
3/03/2025	44.04	44.64	43.55	43.70	108,353	43.70
2/28/2025	43.98	44.47	43.44	43.98	168,485	43.98
2/27/2025	43.38	43.84	43.17	43.59	57,101	43.59
2/26/2025	43.47	43.60	43.04	43.57	49,951	43.57
2/25/2025	42.73	43.97	42.33	43.50	88,515	43.50
2/24/2025	43.46	43.92	43.11	43.12	74,548	43.12
2/21/2025	44.37	44.78	43.09	43.09	66,736	43.09
2/20/2025	44.56	44.56	43.59	43.91	47,273	43.91
2/19/2025	44.66	44.96	44.41	44.71	33,965	44.71
2/18/2025	43.77	45.21	43.27	45.02	68,680	45.02
2/14/2025	44.23	45.28	43.25	44.57	48,658	44.57
2/13/2025	44.57	44.73	44.29	44.72	38,370	44.72
2/12/2025	45.00	45.01	44.40	44.41	50,240	44.41
2/11/2025	44.60	45.57	44.60	45.57	64,813	45.57
2/10/2025	45.36	45.70	44.79	44.82	72,229	44.82
2/07/2025	46.41	46.52	44.90	45.20	72,011	45.20
2/06/2025	45.86	46.62	45.86	46.52	53,449	46.52
2/05/2025	45.89	45.89	45.17	45.80	55,586	45.80
2/04/2025	44.23	45.58	44.05	45.56	62,006	45.56
2/03/2025	43.94	45.00	43.76	44.41	62,853	44.41
1/31/2025	45.59	46.12	45.13	45.36	105,419	45.36
1/30/2025	46.01	46.45	45.00	45.47	82,457	45.47
1/29/2025	45.43	46.48	45.21	45.86	76,117	45.86
1/28/2025	44.88	45.58	43.35	45.43	136,398	45.43
1/27/2025	43.80	44.94	43.41	44.44	81,360	44.44
1/24/2025	43.32	44.10	43.10	43.80	48,735	43.80
1/23/2025	43.51	43.95	43.09	43.43	74,443	43.43
1/22/2025	44.56	44.77	43.57	43.76	50,926	43.76
1/21/2025	44.35	45.29	44.35	44.80	88,731	44.80
1/17/2025	44.19	44.40	43.62	44.05	80,812	44.05
1/16/2025	43.80	44.10	43.30	43.89	81,680	43.89
1/15/2025	44.12	44.78	43.41	44.10	73,724	44.10
1/14/2025	42.43	43.61	42.43	43.44	80,846	43.02
1/13/2025	41.02	42.17	41.02	42.13	99,178	41.72
1/10/2025	41.29	41.74	40.37	41.51	130,525	41.11
1/08/2025	41.89	42.05	41.39	41.75	129,038	41.35
1/07/2025	41.92	42.16	41.43	42.01	114,347	41.60
1/06/2025	42.08	42.46	41.42	41.86	85,715	41.46
1/03/2025	42.30	42.48	41.42	42.08	58,829	41.67