-
5 DAY PERFORMANCE
+3.05% -
1 MONTH PERFORMANCE
+3.25% -
3 MONTH PERFORMANCE
+25.66% -
6 MONTH PERFORMANCE
+28.64% -
YEAR-TO-DATE PERFORMANCE
+9.70% -
1 YEAR PERFORMANCE
+46.28%
Camden National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $40.10 | $41.32 (3.04%) | $41.49 | $39.99 | 69,700 | $602.32 M |
| 09/27/2024 | $40.37 | $40.08 (-0.72%) | $40.75 | $39.81 | 61,037 | $584.81 M |
| 09/26/2024 | $40.15 | $40.06 (-0.22%) | $40.76 | $39.65 | 76,600 | $584.52 M |
| 09/25/2024 | $39.55 | $39.56 (0.03%) | $39.80 | $39.16 | 76,915 | $577.23 M |
| 09/24/2024 | $39.42 | $39.62 (0.51%) | $39.83 | $39.15 | 56,400 | $578.10 M |
| 09/23/2024 | $40.27 | $39.39 (-2.19%) | $40.36 | $39.29 | 38,715 | $574.75 M |
| 09/20/2024 | $40.85 | $40.18 (-1.64%) | $40.85 | $40.00 | 162,338 | $586.27 M |
| 09/19/2024 | $40.81 | $41.05 (0.59%) | $41.15 | $39.80 | 70,103 | $598.97 M |
| 09/18/2024 | $39.31 | $39.87 (1.42%) | $41.20 | $39.08 | 60,231 | $581.75 M |
| 09/17/2024 | $39.29 | $39.40 (0.28%) | $40.18 | $38.80 | 67,400 | $574.89 M |
| 09/16/2024 | $38.74 | $38.83 (0.23%) | $39.12 | $38.30 | 55,749 | $566.58 M |
| 09/13/2024 | $37.99 | $38.74 (1.97%) | $38.82 | $37.83 | 84,600 | $565.26 M |
| 09/12/2024 | $38.23 | $37.70 (-1.39%) | $38.24 | $37.27 | 42,700 | $550.09 M |
| 09/11/2024 | $37.55 | $37.92 (0.99%) | $38.03 | $36.87 | 116,300 | $553.30 M |
| 09/10/2024 | $37.91 | $37.78 (-0.34%) | $37.97 | $36.93 | 143,200 | $551.26 M |
| 09/09/2024 | $37.80 | $37.90 (0.26%) | $38.38 | $37.64 | 45,000 | $553.01 M |
| 09/06/2024 | $39.27 | $37.78 (-3.79%) | $39.27 | $37.51 | 36,840 | $551.26 M |
| 09/05/2024 | $39.10 | $38.33 (-1.97%) | $39.25 | $38.20 | 31,517 | $559.28 M |
| 09/04/2024 | $39.51 | $38.82 (-1.75%) | $40.00 | $38.74 | 37,700 | $566.43 M |
| 09/03/2024 | $40.02 | $39.54 (-1.2%) | $40.02 | $39.13 | 38,500 | $576.94 M |
| 08/30/2024 | $39.87 | $39.98 (0.28%) | $40.09 | $39.14 | 43,110 | $583.36 M |
| 08/29/2024 | $40.13 | $40.07 (-0.15%) | $40.43 | $39.28 | 25,000 | $584.67 M |
| 08/28/2024 | $39.42 | $39.66 (0.61%) | $40.22 | $39.15 | 23,100 | $578.69 M |
| 08/27/2024 | $39.72 | $39.39 (-0.83%) | $39.72 | $39.05 | 41,927 | $574.75 M |
| 08/26/2024 | $40.90 | $39.93 (-2.37%) | $40.90 | $39.93 | 40,911 | $582.63 M |
| 08/23/2024 | $38.14 | $40.24 (5.51%) | $40.99 | $37.60 | 49,715 | $587.15 M |
| 08/22/2024 | $37.65 | $37.79 (0.37%) | $38.12 | $37.45 | 32,433 | $551.40 M |
| 08/21/2024 | $37.84 | $37.63 (-0.55%) | $37.84 | $37.25 | 27,205 | $549.07 M |
| 08/20/2024 | $37.87 | $37.41 (-1.21%) | $37.87 | $37.06 | 31,048 | $545.86 M |
| 08/19/2024 | $37.96 | $38.05 (0.24%) | $38.06 | $37.54 | 35,244 | $555.19 M |
| 08/16/2024 | $37.03 | $37.86 (2.24%) | $38.09 | $37.03 | 36,718 | $552.42 M |
| 08/15/2024 | $36.75 | $37.08 (0.9%) | $37.57 | $36.75 | 40,634 | $541.04 M |
| 08/14/2024 | $36.20 | $35.96 (-0.66%) | $36.20 | $35.57 | 31,800 | $524.70 M |
| 08/13/2024 | $36.17 | $36.07 (-0.28%) | $36.21 | $35.33 | 27,700 | $526.30 M |
| 08/12/2024 | $36.36 | $35.62 (-2.04%) | $36.36 | $35.15 | 26,900 | $519.74 M |
| 08/09/2024 | $36.72 | $36.15 (-1.55%) | $36.72 | $35.52 | 43,428 | $527.47 M |
| 08/08/2024 | $36.85 | $36.86 (0.03%) | $36.86 | $36.11 | 27,800 | $537.83 M |
| 08/07/2024 | $37.42 | $36.37 (-2.81%) | $37.73 | $36.34 | 40,800 | $530.68 M |
| 08/06/2024 | $36.89 | $36.94 (0.14%) | $37.35 | $36.67 | 47,733 | $546.94 M |
| 08/05/2024 | $35.92 | $36.95 (2.87%) | $37.45 | $34.98 | 91,200 | $547.09 M |
| 08/02/2024 | $36.97 | $37.61 (1.73%) | $37.89 | $36.78 | 56,900 | $548.05 M |
| 08/01/2024 | $41.75 | $38.80 (-7.07%) | $41.75 | $38.45 | 87,500 | $565.40 M |
| 07/31/2024 | $41.71 | $41.68 (-0.07%) | $43.44 | $41.25 | 116,000 | $607.36 M |
| 07/30/2024 | $40.50 | $41.38 (2.17%) | $42.56 | $40.46 | 138,900 | $602.99 M |
| 07/29/2024 | $40.72 | $40.05 (-1.65%) | $41.08 | $39.90 | 75,700 | $583.61 M |
| 07/26/2024 | $40.68 | $40.60 (-0.2%) | $41.00 | $40.31 | 58,600 | $591.63 M |
| 07/25/2024 | $38.70 | $40.30 (4.13%) | $40.91 | $38.62 | 75,800 | $587.25 M |
| 07/24/2024 | $38.95 | $38.55 (-1.03%) | $39.98 | $38.46 | 77,800 | $561.75 M |
| 07/23/2024 | $37.53 | $39.23 (4.53%) | $40.00 | $37.36 | 140,400 | $571.66 M |
| 07/22/2024 | $37.47 | $37.82 (0.93%) | $37.99 | $36.74 | 86,885 | $551.11 M |
| 07/19/2024 | $37.77 | $37.65 (-0.32%) | $38.08 | $37.31 | 45,056 | $548.64 M |
| 07/18/2024 | $38.70 | $37.76 (-2.43%) | $38.99 | $37.42 | 60,498 | $550.24 M |
| 07/17/2024 | $38.46 | $38.94 (1.25%) | $39.85 | $38.46 | 76,288 | $567.44 M |
| 07/16/2024 | $36.74 | $38.82 (5.66%) | $38.86 | $36.67 | 80,445 | $565.69 M |
| 07/15/2024 | $35.43 | $36.31 (2.48%) | $36.73 | $35.31 | 50,613 | $529.11 M |
| 07/12/2024 | $35.57 | $35.44 (-0.37%) | $35.93 | $35.05 | 68,355 | $516.43 M |
| 07/11/2024 | $34.30 | $35.24 (2.74%) | $35.49 | $33.83 | 74,158 | $513.52 M |
| 07/10/2024 | $32.27 | $33.36 (3.38%) | $33.37 | $32.13 | 43,687 | $486.12 M |
| 07/09/2024 | $32.07 | $32.19 (0.37%) | $32.22 | $31.79 | 78,308 | $469.07 M |
| 07/08/2024 | $32.33 | $32.17 (-0.49%) | $32.70 | $32.10 | 46,290 | $468.78 M |
| 07/05/2024 | $32.50 | $32.01 (-1.51%) | $32.64 | $31.99 | 47,167 | $466.45 M |
| 07/03/2024 | $33.07 | $32.64 (-1.3%) | $33.07 | $32.56 | 24,881 | $475.63 M |
| 07/02/2024 | $32.86 | $33.14 (0.85%) | $33.15 | $32.57 | 36,324 | $482.92 M |
| 07/01/2024 | $32.36 | $32.85 (1.51%) | $33.35 | $32.36 | 47,401 | $478.69 M |