Camden National Corporation (CAC) Historical Stock Data
44.56 ↓0.22 (-0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAC is up 0.43% a day on average. There have been 17 days where Camden National Corporation closed green and 13 days where CAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 44.58 | 44.56 | ↓$0.02 (-0.04%) | 44.41 | 44.72 | 27.94K |
| 2025-12-24 | 44.90 | 44.78 | ↓$0.12 (-0.27%) | 44.61 | 45.04 | 28.99K |
| 2025-12-23 | 45.10 | 44.69 | ↓$0.41 (-0.91%) | 44.69 | 45.46 | 62.57K |
| 2025-12-22 | 45.91 | 45.37 | ↓$0.54 (-1.18%) | 45.31 | 46.14 | 76.72K |
| 2025-12-19 | 46.27 | 45.95 | ↓$0.32 (-0.69%) | 45.48 | 46.27 | 229.96K |
| 2025-12-18 | 46.19 | 46.47 | ↑$0.28 (0.61%) | 46.16 | 46.80 | 76.63K |
| 2025-12-17 | 45.66 | 45.93 | ↑$0.27 (0.59%) | 45.66 | 46.49 | 115.85K |
| 2025-12-16 | 45.85 | 45.81 | ↓$0.04 (-0.09%) | 44.69 | 46.14 | 88.71K |
| 2025-12-15 | 45.37 | 45.68 | ↑$0.31 (0.68%) | 43.60 | 45.96 | 89.36K |
| 2025-12-12 | 44.99 | 45.21 | ↑$0.22 (0.49%) | 44.49 | 45.45 | 74.28K |
| 2025-12-11 | 44.36 | 44.70 | ↑$0.34 (0.77%) | 44.26 | 45.04 | 82.33K |
| 2025-12-10 | 43.04 | 44.36 | ↑$1.32 (3.07%) | 42.90 | 44.75 | 135.64K |
| 2025-12-09 | 42.81 | 43.12 | ↑$0.31 (0.72%) | 42.81 | 43.51 | 53.86K |
| 2025-12-08 | 42.44 | 42.77 | ↑$0.33 (0.78%) | 42.44 | 43.13 | 89.58K |
| 2025-12-05 | 42.40 | 42.37 | ↓$0.03 (-0.07%) | 41.38 | 43.29 | 53.65K |
| 2025-12-04 | 42.75 | 42.64 | ↓$0.11 (-0.26%) | 42.51 | 43.29 | 62.44K |
| 2025-12-03 | 41.22 | 42.87 | ↑$1.65 (4.00%) | 41.22 | 43.23 | 72.26K |
| 2025-12-02 | 41.31 | 41.07 | ↓$0.24 (-0.58%) | 40.79 | 41.56 | 83.66K |
| 2025-12-01 | 40.22 | 40.98 | ↑$0.76 (1.89%) | 40.22 | 41.49 | 63.91K |
| 2025-11-28 | 40.35 | 40.44 | ↑$0.09 (0.22%) | 40.18 | 40.59 | 31.15K |
| 2025-11-26 | 41.28 | 40.54 | ↓$0.74 (-1.79%) | 40.22 | 41.52 | 153.63K |
| 2025-11-25 | 40.33 | 41.55 | ↑$1.22 (3.03%) | 39.86 | 41.60 | 71.39K |
| 2025-11-24 | 39.81 | 40.03 | ↑$0.22 (0.55%) | 39.31 | 40.12 | 85.27K |
| 2025-11-21 | 38.35 | 39.91 | ↑$1.56 (4.07%) | 38.18 | 40.14 | 92.34K |
| 2025-11-20 | 38.91 | 38.23 | ↓$0.68 (-1.75%) | 38.05 | 39.32 | 44.48K |
| 2025-11-19 | 38.09 | 38.44 | ↑$0.35 (0.92%) | 37.87 | 38.47 | 54.31K |
| 2025-11-18 | 38.29 | 38.17 | ↓$0.12 (-0.31%) | 38.17 | 38.95 | 37.16K |
| 2025-11-17 | 39.37 | 38.34 | ↓$1.03 (-2.62%) | 38.10 | 39.70 | 65.03K |
| 2025-11-14 | 39.31 | 39.46 | ↑$0.15 (0.38%) | 38.76 | 39.90 | 54.57K |
| 2025-11-13 | 39.19 | 39.43 | ↑$0.24 (0.61%) | 39.17 | 39.63 | 66.21K |
Create an account or log in to view more rows.
$CAC money comes and goes but your story stays with you the rest of your life. Apes for life ??
$CAC bear trap
$CAC Games being played here.
$CAC bag holders for life club
$CAC Buy it up so it crashes harder in the next two trading days
$CAC see you on the moon
$CAC very nice
$CAC just go up
$CAC I do it for the thrills!
$CAC is anyone really buying this shit