The closing price for Camden National (CAC) last year was $41.44, on December 31. It was up 20.1% for the year. The latest price is $40.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $41.55 | $41.98 | $41.02 | $41.44 | 65,579 |
December 30 2024 | $41.36 | $41.77 | $40.82 | $41.47 | 54,744 |
December 27 2024 | $41.85 | $42.33 | $41.07 | $41.53 | 64,626 |
December 26 2024 | $41.37 | $42.04 | $41.20 | $42.04 | 38,702 |
December 24 2024 | $41.75 | $42.11 | $41.38 | $41.69 | 41,999 |
December 23 2024 | $41.98 | $42.09 | $41.20 | $41.53 | 58,563 |
December 20 2024 | $41.07 | $42.56 | $41.07 | $42.10 | 163,651 |
December 19 2024 | $41.83 | $42.73 | $40.75 | $41.01 | 55,902 |
December 18 2024 | $44.07 | $44.16 | $41.29 | $41.36 | 79,592 |
December 17 2024 | $44.23 | $44.56 | $43.43 | $43.60 | 60,273 |
December 16 2024 | $44.46 | $44.77 | $44.16 | $44.52 | 74,763 |
December 13 2024 | $44.65 | $44.65 | $44.04 | $44.47 | 58,885 |
December 12 2024 | $45.52 | $45.56 | $44.51 | $44.55 | 51,969 |
December 11 2024 | $45.82 | $46.11 | $44.97 | $45.38 | 76,655 |
December 10 2024 | $45.74 | $45.97 | $44.23 | $45.16 | 42,945 |
December 09 2024 | $45.11 | $45.77 | $44.73 | $44.73 | 32,374 |
December 06 2024 | $45.32 | $45.42 | $44.58 | $45.14 | 42,442 |
December 05 2024 | $45.72 | $46.19 | $45.26 | $45.38 | 36,041 |
December 04 2024 | $44.76 | $45.81 | $44.60 | $45.74 | 66,670 |
December 03 2024 | $45.71 | $45.74 | $44.82 | $44.84 | 38,537 |
December 02 2024 | $45.71 | $46.21 | $44.87 | $45.77 | 63,220 |
November 29 2024 | $46.66 | $46.90 | $45.51 | $45.68 | 93,987 |
November 27 2024 | $46.94 | $47.34 | $46.06 | $46.14 | 46,793 |
November 26 2024 | $46.40 | $47.08 | $45.89 | $46.39 | 86,240 |
November 25 2024 | $47.01 | $48.43 | $46.69 | $46.87 | 63,234 |
Daily pricing data for Camden National dates back to 10/7/1997, and may be incomplete.
