NasdaqGS - Delayed Quote
USD
Camden National Corporation (CAC)
58.02
+0.10
(+0.17%)
At close: November 6 at 4:00:01 PM EST
58.02
-0.02
(-0.03%)
After hours: November 6 at 4:01:14 PM EST
Trade CAC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
57.57
58.28
55.90
58.02
58.02
74,600
Nov 5, 2026
60.41
61.00
57.59
57.92
57.92
98,100
Nov 4, 2026
59.57
60.00
59.21
59.56
59.56
104,300
Nov 3, 2026
58.93
58.94
57.95
58.08
58.08
89,500
Nov 2, 2026
57.77
59.22
57.77
58.93
58.93
84,200
Oct 30, 2026
58.97
58.97
57.21
57.34
57.34
105,800
Oct 29, 2026
59.06
59.95
58.14
58.54
58.54
73,500
Oct 28, 2026
57.54
58.42
57.20
58.29
58.29
86,700
Oct 27, 2026
58.16
58.16
56.47
57.54
57.54
119,800
Oct 26, 2026
58.17
58.99
58.13
58.46
58.46
73,400
Oct 23, 2026
57.37
58.23
56.94
57.84
57.84
92,500
Oct 22, 2026
56.48
58.08
56.48
57.86
57.86
81,200
Oct 21, 2026
56.97
57.26
56.10
56.41
56.41
83,300
Oct 20, 2026
56.05
57.62
55.75
56.87
56.87
84,200
Oct 19, 2026
56.12
56.65
55.57
55.81
55.81
82,700
Oct 16, 2026
56.04
56.90
55.93
56.12
56.12
102,100
Oct 15, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
55.48
56.49
55.01
55.87
55.87
87,800
Oct 14, 2026
54.97
55.91
54.52
55.55
55.13
94,800
Oct 13, 2026
56.37
56.61
55.43
55.84
55.42
72,800
Oct 12, 2026
55.43
56.36
55.43
56.03
55.61
57,200
Oct 9, 2026
56.13
56.47
55.41
55.49
55.07
64,800
Oct 8, 2026
55.64
56.67
55.54
56.38
55.95
95,800
Oct 7, 2026
56.04
56.57
55.17
55.96
55.54
64,900
Oct 6, 2026
57.14
57.41
56.52
56.76
56.33
65,800
Oct 5, 2026
57.19
57.30
56.45
56.98
56.55
70,700
Oct 2, 2026
56.98
57.57
56.57
57.19
56.76
69,500
Oct 1, 2026
55.11
56.46
54.66
56.42
55.99
123,600
Sep 30, 2026
56.15
56.52
55.24
55.35
54.93
125,900
Sep 29, 2026
57.35
57.61
55.72
56.15
55.73
89,900
Sep 28, 2026
57.53
57.90
57.22
57.40
56.97
87,500
Sep 25, 2026
57.16
57.92
56.94
57.82
57.38
94,000
Sep 24, 2026
56.60
57.12
56.42
56.90
56.47
54,400
Sep 23, 2026
56.93
57.24
56.27
56.35
55.92
75,100
Sep 22, 2026
57.65
58.06
56.84
56.86
56.43
120,600
Sep 21, 2026
57.55
57.91
57.01
57.19
56.76
80,900
Sep 18, 2026
57.21
57.78
56.45
57.55
57.11
219,300
Sep 17, 2026
57.76
57.97
56.87
57.48
57.05
101,800
Sep 16, 2026
58.24
58.45
56.25
57.12
56.69
129,100
Sep 15, 2026
58.05
58.69
57.82
58.36
57.92
86,500
Sep 14, 2026
57.72
58.57
57.72
58.30
57.86
83,000
Sep 11, 2026
58.37
58.37
57.26
57.94
57.50
63,600
Sep 10, 2026
57.00
58.87
55.34
57.76
57.32
106,200
Sep 9, 2026
56.85
57.79
56.34
57.18
56.75
95,800
Sep 8, 2026
58.47
58.86
57.05
57.30
56.87
84,500
Sep 4, 2026
57.10
58.38
56.18
58.17
57.73
81,700
Sep 3, 2026
57.57
58.75
55.62
57.54
57.10
70,600
Sep 2, 2026
56.30
57.71
54.69
57.09
56.66
106,700
Sep 1, 2026
56.40
57.08
55.62
56.17
55.75
74,700
Aug 31, 2026
56.45
57.71
54.80
56.48
56.05
106,100
Aug 28, 2026
56.94
57.60
55.69
56.66
56.23
88,300
Aug 27, 2026
56.15
58.18
54.88
56.86
56.43
140,600
Aug 26, 2026
56.59
56.86
55.51
56.58
56.15
61,400
Aug 25, 2026
57.18
58.20
54.15
56.36
55.93
54,300
Aug 24, 2026
56.67
57.60
56.60
56.88
56.45
69,400
Aug 21, 2026
56.96
57.46
55.73
56.67
56.24
177,700
Aug 20, 2026
56.24
56.74
55.49
56.50
56.07
48,900
Aug 19, 2026
58.45
58.77
56.52
56.65
56.22
60,600
Aug 18, 2026
58.49
58.96
58.05
58.24
57.80
89,200
Aug 17, 2026
58.67
59.15
58.17
58.38
57.94
107,300
Aug 14, 2026
59.03
59.55
58.61
58.77
58.33
60,300
Aug 13, 2026
58.89
59.35
58.37
58.96
58.51
71,300
Aug 12, 2026
58.34
58.82
57.93
58.57
58.13
74,400
Aug 11, 2026
57.36
58.15
57.20
58.09
57.65
64,000
Aug 10, 2026
57.26
58.15
56.91
57.38
56.95
85,000
Aug 7, 2026
58.57
58.79
57.46
57.79
57.35
90,600
Aug 6, 2026
59.79
59.85
58.38
58.71
58.27
69,700
Aug 5, 2026
60.10
60.59
59.28
59.37
58.92
66,100
Aug 4, 2026
59.39
60.00
58.93
59.77
59.32
103,800
Aug 3, 2026
58.95
59.82
57.86
59.28
58.83
117,400
Jul 31, 2026
57.90
59.03
57.30
57.89
57.45
109,000
Jul 30, 2026
58.48
59.50
57.63
57.85
57.41
141,300
Jul 29, 2026
57.34
59.31
56.40
58.48
58.04
147,200
Jul 28, 2026
55.87
58.65
54.78
57.85
57.41
151,600
Jul 27, 2026
55.18
55.87
54.41
54.81
54.40
85,100
Jul 24, 2026
53.90
55.18
53.85
54.63
54.22
102,800
Jul 23, 2026
52.95
53.79
52.53
53.60
53.19
122,000
Jul 22, 2026
54.18
54.18
53.24
53.63
53.22
84,800
Jul 21, 2026
54.13
54.49
53.49
54.23
53.82
84,500
Jul 20, 2026
54.12
54.45
53.44
54.28
53.87
105,300
Jul 17, 2026
55.23
55.40
54.06
54.20
53.79
102,400
Jul 16, 2026
54.08
55.98
53.96
55.59
55.17
89,000
Jul 15, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
53.44
54.44
53.07
54.16
53.75
61,900
Jul 14, 2026
54.02
54.54
53.58
53.84
53.02
84,600
Jul 13, 2026
53.94
54.59
53.47
53.92
53.09
106,500
Jul 10, 2026
53.57
54.42
53.00
53.73
52.91
85,200
Jul 9, 2026
52.98
53.97
52.15
53.67
52.85
160,100
Jul 8, 2026
53.81
53.87
52.75
52.88
52.07
82,400
Jul 7, 2026
54.93
55.49
53.21
53.93
53.10
78,900
Jul 6, 2026
54.31
55.70
54.09
54.86
54.02
78,600
Jul 2, 2026
55.96
56.23
54.27
54.58
53.74
85,000
Jul 1, 2026
54.60
55.89
54.57
55.79
54.94
113,800
Jun 30, 2026
53.96
54.30
53.17
54.22
53.39
125,600
Jun 29, 2026
54.17
54.43
53.42
53.96
53.13
91,800
Jun 26, 2026
53.43
54.79
52.60
54.33
53.50
485,000
Jun 25, 2026
53.13
53.78
52.88
53.13
52.32
72,200
Jun 24, 2026
52.90
53.35
52.51
53.17
52.36
99,400
Jun 23, 2026
51.95
53.00
50.98
52.78
51.97
101,900
Jun 22, 2026
51.34
52.39
49.20
51.86
51.07
91,900
Jun 18, 2026
51.75
52.54
51.24
51.49
50.70
293,200
Jun 17, 2026
51.65
52.73
50.74
51.29
50.51
99,200
Jun 16, 2026
52.37
52.83
51.43
51.79
51.00
99,900
Jun 15, 2026
53.38
53.58
51.69
51.89
51.10
71,800
Jun 12, 2026
52.22
52.89
51.67
52.68
51.87
83,900
Jun 11, 2026
52.26
52.71
51.31
51.74
50.95
107,900
Jun 10, 2026
51.49
52.21
51.22
51.80
51.01
70,800
Jun 9, 2026
50.78
52.37
50.51
51.24
50.46
67,300
Jun 8, 2026
50.50
51.50
45.58
50.72
49.94
65,800
Jun 5, 2026
50.50
50.98
50.14
50.50
49.73
47,600
Jun 4, 2026
49.17
50.54
49.17
50.38
49.61
53,800
Jun 3, 2026
49.96
50.19
48.41
48.46
47.72
70,300
Jun 2, 2026
48.57
50.45
48.57
50.36
49.59
101,200
Jun 1, 2026
49.56
50.07
48.54
48.98
48.23
151,900
May 29, 2026
49.86
50.31
49.67
50.03
49.26
132,900
May 28, 2026
49.90
50.29
49.24
49.76
49.00
154,300
May 27, 2026
50.50
51.05
49.89
50.09
49.32
127,000
May 26, 2026
49.60
50.35
49.13
50.25
49.48
70,300
May 22, 2026
49.47
49.78
49.12
49.32
48.57
76,200
May 21, 2026
48.77
49.48
48.33
49.42
48.66
103,000
May 20, 2026
48.18
49.53
47.72
49.20
48.45
80,700
May 19, 2026
48.08
48.38
47.71
48.25
47.51
75,800
May 18, 2026
47.65
49.28
47.53
48.31
47.57
102,700
May 15, 2026
47.12
47.89
46.99
47.34
46.62
115,000
May 14, 2026
47.82
48.37
47.45
47.53
46.80
83,800
May 13, 2026
47.74
48.09
47.30
47.52
46.79
102,300
May 12, 2026
48.06
48.19
47.22
48.05
47.31
160,100
May 11, 2026
49.10
49.15
47.90
48.03
47.30
78,200
May 8, 2026
48.62
49.38
48.55
49.30
48.55
90,700
May 7, 2026
49.32
49.65
48.44
48.62
47.88
123,100
May 6, 2026
49.32
49.97
48.80
49.11
48.36
126,100
May 5, 2026
48.21
49.09
47.75
48.83
48.08
67,600
May 4, 2026
48.55
48.96
47.85
48.07
47.33
82,100
May 1, 2026
48.34
49.32
47.79
48.84
48.09
66,000
Apr 30, 2026
47.78
49.14
47.25
48.17
47.43
102,400
Apr 29, 2026
50.59
50.59
47.81
47.97
47.24
162,600
Apr 28, 2026
52.49
53.71
50.50
50.67
49.89
123,500
Apr 27, 2026
49.58
50.50
49.58
50.40
49.63
73,400
Apr 24, 2026
49.80
50.16
48.78
49.68
48.92
68,000
Apr 23, 2026
49.65
49.88
49.29
49.88
49.12
62,900
Apr 22, 2026
49.30
49.61
49.01
49.38
48.62
61,300
Apr 21, 2026
50.24
51.04
48.99
49.16
48.41
103,200
Apr 20, 2026
51.08
51.46
50.39
50.43
49.66
90,600
Apr 17, 2026
50.36
52.17
50.18
51.20
50.42
126,500
Apr 16, 2026
50.27
50.29
49.55
49.66
48.90
115,800
Apr 15, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
50.70
50.89
49.94
50.38
49.61
91,300
Apr 14, 2026
51.10
51.34
50.32
51.12
49.92
104,400
Apr 13, 2026
50.77
51.28
50.30
51.17
49.97
110,400
Apr 10, 2026
51.12
51.23
50.38
50.82
49.63
131,100
Apr 9, 2026
50.21
51.38
49.63
51.27
50.07
140,900
Apr 8, 2026
50.47
50.66
49.80
50.31
49.13
115,900
Apr 7, 2026
48.98
49.19
48.23
49.07
47.92
136,200
Apr 6, 2026
48.20
49.11
47.89
49.00
47.85
74,000
Apr 2, 2026
47.48
48.25
47.48
48.23
47.10
64,200
Apr 1, 2026
47.70
48.83
47.70
48.18
47.05
87,200
Mar 31, 2026
47.51
47.84
46.81
47.45
46.34
129,600
Mar 30, 2026
46.37
47.18
46.31
47.03
45.93
86,100
Mar 27, 2026
46.53
46.86
46.10
46.20
45.12
100,300
Mar 26, 2026
46.30
47.08
46.17
46.91
45.81
69,700
Mar 25, 2026
47.12
47.31
46.28
46.60
45.51
89,600
Mar 24, 2026
46.10
47.19
46.00
46.74
45.65
74,500
Mar 23, 2026
46.51
47.35
45.13
46.57
45.48
183,100
Mar 20, 2026
45.71
45.78
44.93
45.26
44.20
201,700
Mar 19, 2026
44.87
46.01
44.59
45.71
44.64
112,300
Mar 18, 2026
45.27
45.58
44.78
45.15
44.09
89,000
Mar 17, 2026
46.09
46.30
45.40
45.63
44.56
84,600
Mar 16, 2026
45.86
46.36
45.58
45.95
44.88
53,600
Mar 13, 2026
46.24
46.32
45.01
45.48
44.42
74,300
Mar 12, 2026
44.48
46.02
44.47
45.99
44.91
102,100
Mar 11, 2026
45.43
45.89
45.15
45.41
44.35
67,100
Mar 10, 2026
45.61
46.85
45.61
45.84
44.77
68,800
Mar 9, 2026
44.96
46.05
43.54
45.83
44.76
87,200
Mar 6, 2026
44.85
46.07
43.85
45.92
44.85
125,800
Mar 5, 2026
46.77
46.87
45.85
46.11
45.03
72,900
Mar 4, 2026
47.06
47.69
46.60
47.25
46.14
73,700
Mar 3, 2026
45.63
46.98
45.58
46.76
45.67
74,100
Mar 2, 2026
45.61
47.26
45.03
46.90
45.80
71,500
Feb 27, 2026
47.38
47.53
45.86
46.16
45.08
207,800
Feb 26, 2026
48.49
49.11
47.66
48.24
47.11
64,700
Feb 25, 2026
47.30
48.39
46.92
48.24
47.11
57,600
Feb 24, 2026
47.01
47.02
46.26
46.85
45.75
76,500
Feb 23, 2026
49.19
49.41
46.73
46.95
45.85
89,900
Feb 20, 2026
48.62
49.43
48.00
49.19
48.04
69,600
Feb 19, 2026
48.38
48.83
48.12
48.62
47.48
84,100
Feb 18, 2026
50.50
51.16
48.43
48.73
47.59
177,500
Feb 17, 2026
50.27
51.11
50.22
50.56
49.38
117,700
Feb 13, 2026
49.57
50.38
48.97
50.09
48.92
61,600
Feb 12, 2026
50.03
50.20
48.74
49.61
48.45
77,000
Feb 11, 2026
50.22
50.60
49.16
49.66
48.50
73,000
Feb 10, 2026
49.96
50.55
49.58
49.73
48.57
86,900
Feb 9, 2026
50.31
50.69
49.97
50.14
48.97
77,100
Feb 6, 2026
50.36
50.96
50.09
50.13
48.96
73,000
Feb 5, 2026
50.08
50.90
49.36
50.00
48.83
109,100
Feb 4, 2026
49.87
51.57
49.61
50.91
49.72
159,500
Feb 3, 2026
49.15
50.38
48.54
49.68
48.52
98,100
Feb 2, 2026
47.79
49.46
47.57
49.15
48.00
130,500
Jan 30, 2026
46.39
47.86
46.30
47.57
46.46
143,300
Jan 29, 2026
45.74
46.82
45.67
46.66
45.57
120,300
Jan 28, 2026
47.49
48.08
45.18
45.67
44.60
183,900
Jan 27, 2026
47.00
48.40
46.69
47.38
46.27
131,300
Jan 26, 2026
45.85
47.61
45.81
47.19
46.09
225,400
Jan 23, 2026
47.01
47.81
45.22
45.56
44.49
74,200
Jan 22, 2026
47.24
48.20
46.89
47.59
46.48
94,600
Jan 21, 2026
44.87
47.45
44.87
47.26
46.15
81,200
Jan 20, 2026
44.74
45.11
44.34
44.57
43.53
55,400
Jan 16, 2026
45.55
45.60
45.14
45.31
44.25
62,800
Jan 15, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
44.35
45.77
42.21
45.68
44.61
72,900
Jan 14, 2026
43.94
44.93
43.94
44.93
43.47
87,500
Jan 13, 2026
44.48
44.48
44.01
44.12
42.69
69,900
Jan 12, 2026
44.34
44.73
44.02
44.15
42.71
79,500
Jan 9, 2026
45.42
46.42
44.58
44.65
43.20
89,300
Jan 8, 2026
43.74
45.26
43.74
45.10
43.63
83,400
Jan 7, 2026
45.00
45.11
43.63
44.02
42.59
105,600
Jan 6, 2026
43.87
44.93
43.54
44.90
43.44
207,000
Jan 5, 2026
42.92
44.82
42.50
44.15
42.71
102,700
Jan 2, 2026
43.47
43.48
42.55
43.03
41.63
71,900
Dec 31, 2025
43.99
43.99
43.29
43.38
41.97
65,000
Dec 30, 2025
44.49
44.49
43.68
43.80
42.38
44,700
Dec 29, 2025
44.51
44.51
44.16
44.36
42.92
45,500
Dec 26, 2025
44.58
44.72
44.41
44.56
43.11
27,900
Dec 24, 2025
44.90
45.04
44.61
44.78
43.32
29,000
Dec 23, 2025
45.10
45.46
44.69
44.69
43.24
62,600
Dec 22, 2025
45.91
46.14
45.31
45.37
43.89
76,700
Dec 19, 2025
46.27
46.27
45.48
45.95
44.46
230,000
Dec 18, 2025
46.19
46.80
46.16
46.47
44.96
76,600
Dec 17, 2025
45.66
46.49
45.66
45.93
44.44
115,900
Dec 16, 2025
45.85
46.14
44.69
45.81
44.32
88,700
Dec 15, 2025
45.37
45.96
43.60
45.68
44.19
89,400
Dec 12, 2025
44.99
45.45
44.49
45.21
43.74
74,300
Dec 11, 2025
44.36
45.04
44.26
44.70
43.25
82,300
Dec 10, 2025
43.04
44.75
42.90
44.36
42.92
135,600
Dec 9, 2025
42.81
43.51
42.81
43.12
41.72
53,900
Dec 8, 2025
42.44
43.13
42.44
42.77
41.38
89,600
Dec 5, 2025
42.40
43.29
41.38
42.37
40.99
53,700
Dec 4, 2025
42.75
43.29
42.51
42.64
41.25
62,400
Dec 3, 2025
41.22
43.23
41.22
42.87
41.48
72,300
Dec 2, 2025
41.31
41.56
40.79
41.07
39.73
83,700
Dec 1, 2025
40.22
41.49
40.22
40.98
39.65
63,900
Nov 28, 2025
40.35
40.59
40.18
40.44
39.12
31,100
Nov 26, 2025
41.28
41.52
40.22
40.54
39.22
153,600
Nov 25, 2025
40.33
41.60
39.86
41.55
40.20
71,400
Nov 24, 2025
39.81
40.12
39.31
40.03
38.73
85,300
Nov 21, 2025
38.35
40.14
38.18
39.91
38.61
92,300
Nov 20, 2025
38.91
39.32
38.05
38.23
36.99
44,500
Nov 19, 2025
38.09
38.47
37.87
38.44
37.19
54,300
Nov 18, 2025
38.29
38.95
38.17
38.17
36.93
37,200
Nov 17, 2025
39.37
39.70
38.10
38.34
37.09
65,000
Nov 14, 2025
39.31
39.90
38.76
39.46
38.18
54,600
Nov 13, 2025
39.19
39.63
39.17
39.43
38.15
66,200
Nov 12, 2025
39.17
39.86
38.59
39.25
37.97
59,000
Nov 11, 2025
38.78
39.32
38.38
39.22
37.94
38,000
Nov 10, 2025
39.08
39.33
38.55
38.84
37.58
48,400
Nov 7, 2025
38.40
38.85
38.31
38.83
37.57
52,600
