-
5 DAY PERFORMANCE
-4.18% -
1 MONTH PERFORMANCE
+10.91% -
3 MONTH PERFORMANCE
+22.95% -
6 MONTH PERFORMANCE
+40.25% -
YEAR-TO-DATE PERFORMANCE
+23.70% -
1 YEAR PERFORMANCE
+34.03%
Camden National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $47.47 | $46.47 (-2.11%) | $47.63 | $46.45 | 34,874 | $675.00 M |
| 11/15/2024 | $47.81 | $47.25 (-1.17%) | $48.25 | $46.79 | 59,906 | $686.33 M |
| 11/14/2024 | $48.56 | $47.49 (-2.2%) | $49.26 | $47.09 | 46,716 | $689.82 M |
| 11/13/2024 | $49.36 | $48.58 (-1.58%) | $50.07 | $48.40 | 51,000 | $705.65 M |
| 11/12/2024 | $49.45 | $48.80 (-1.31%) | $49.78 | $48.66 | 46,904 | $708.85 M |
| 11/11/2024 | $48.81 | $49.50 (1.41%) | $49.91 | $48.55 | 57,535 | $719.02 M |
| 11/08/2024 | $47.29 | $47.90 (1.29%) | $48.15 | $47.29 | 44,535 | $695.77 M |
| 11/07/2024 | $48.76 | $47.06 (-3.49%) | $48.77 | $47.06 | 102,025 | $683.57 M |
| 11/06/2024 | $46.27 | $49.57 (7.13%) | $50.05 | $46.17 | 177,249 | $720.03 M |
| 11/05/2024 | $42.02 | $43.09 (2.55%) | $43.09 | $42.02 | 52,800 | $625.91 M |
| 11/04/2024 | $41.70 | $41.96 (0.62%) | $42.20 | $41.12 | 61,000 | $609.49 M |
| 11/01/2024 | $42.32 | $42.08 (-0.57%) | $42.50 | $41.77 | 95,934 | $611.24 M |
| 10/31/2024 | $42.47 | $41.95 (-1.22%) | $42.86 | $41.95 | 61,400 | $609.35 M |
| 10/30/2024 | $42.14 | $42.42 (0.66%) | $43.75 | $42.01 | 43,509 | $616.17 M |
| 10/29/2024 | $41.50 | $42.20 (1.69%) | $42.46 | $41.50 | 42,500 | $612.98 M |
| 10/28/2024 | $40.73 | $41.47 (1.82%) | $41.96 | $40.73 | 75,303 | $605.10 M |
| 10/25/2024 | $41.32 | $40.18 (-2.76%) | $41.44 | $40.11 | 43,914 | $586.27 M |
| 10/24/2024 | $41.08 | $41.09 (0.02%) | $41.47 | $40.66 | 43,649 | $599.55 M |
| 10/23/2024 | $40.78 | $41.19 (1.01%) | $41.49 | $40.73 | 31,000 | $601.01 M |
| 10/22/2024 | $40.41 | $41.03 (1.53%) | $41.23 | $40.41 | 31,545 | $598.68 M |
| 10/21/2024 | $41.80 | $40.55 (-2.99%) | $41.80 | $40.52 | 48,600 | $591.67 M |
| 10/18/2024 | $43.00 | $41.97 (-2.4%) | $43.00 | $41.97 | 37,927 | $612.39 M |
| 10/17/2024 | $42.69 | $42.98 (0.68%) | $43.00 | $42.32 | 51,949 | $627.13 M |
| 10/16/2024 | $42.77 | $42.72 (-0.12%) | $43.50 | $42.54 | 57,900 | $623.34 M |
| 10/15/2024 | $41.28 | $42.19 (2.2%) | $42.87 | $40.97 | 64,744 | $615.60 M |
| 10/14/2024 | $41.50 | $41.55 (0.12%) | $42.05 | $41.20 | 47,000 | $606.26 M |
| 10/11/2024 | $40.39 | $41.42 (2.55%) | $41.91 | $40.39 | 54,600 | $604.37 M |
| 10/10/2024 | $39.92 | $40.16 (0.6%) | $40.39 | $39.64 | 44,300 | $585.98 M |
| 10/09/2024 | $39.44 | $40.35 (2.31%) | $40.45 | $39.44 | 58,500 | $588.75 M |
| 10/08/2024 | $39.70 | $39.66 (-0.1%) | $39.97 | $39.39 | 52,931 | $578.69 M |
| 10/07/2024 | $39.28 | $39.51 (0.59%) | $39.83 | $39.28 | 39,604 | $576.50 M |
| 10/04/2024 | $39.70 | $39.52 (-0.45%) | $40.08 | $39.21 | 77,000 | $576.64 M |
| 10/03/2024 | $38.60 | $38.98 (0.98%) | $39.12 | $38.23 | 49,539 | $568.76 M |
| 10/02/2024 | $38.83 | $38.75 (-0.21%) | $39.68 | $38.37 | 60,100 | $565.41 M |
| 10/01/2024 | $41.01 | $39.06 (-4.75%) | $41.28 | $38.91 | 85,503 | $569.93 M |
| 09/30/2024 | $40.10 | $41.32 (3.04%) | $41.49 | $39.99 | 69,700 | $602.91 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 |