MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CAC — Camden National Corporation
NasdaqCamden National Corporation
$57.19
+0.77(+1.36%)
- O
- 56.98
- H
- 57.57
- L
- 56.57
- V
- 69.49K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$57.19
Period Return+49.32%
Period High$60.59
Period Low$35.00
Avg Daily Volume85.3K
Total Trading Days365
CAC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $56.98 | $57.57 | $56.57 | $57.19 | +$0.77 | +1.36% | 69,494 | $57.02 | $56.57 $57.57 |
| Oct 1, 2026 | $55.11 | $56.46 | $54.66 | $56.42 | +$1.08 | +1.94% | 123,649 | $55.68 | $54.66 $56.46 |
| Sep 30, 2026 | $56.15 | $56.52 | $55.24 | $55.35 | $-0.81 | -1.43% | 125,929 | $55.46 | $55.24 $56.52 |
| Sep 29, 2026 | $57.35 | $57.61 | $55.72 | $56.15 | $-1.25 | -2.18% | 89,922 | $56.24 | $55.72 $57.61 |
| Sep 28, 2026 | $57.53 | $57.90 | $57.22 | $57.40 | $-0.42 | -0.73% | 87,468 | $57.43 | $57.22 $57.90 |
| Sep 25, 2026 | $57.16 | $57.92 | $56.94 | $57.82 | +$0.92 | +1.62% | 94,038 | $57.72 | $56.94 $57.92 |
| Sep 24, 2026 | $56.60 | $57.12 | $56.42 | $56.90 | +$0.55 | +0.98% | 54,391 | $56.85 | $56.42 $57.12 |
| Sep 23, 2026 | $56.93 | $57.24 | $56.27 | $56.35 | $-0.51 | -0.90% | 75,105 | $56.51 | $56.27 $57.24 |
| Sep 22, 2026 | $57.65 | $58.06 | $56.84 | $56.86 | $-0.33 | -0.58% | 120,631 | $57.11 | $56.84 $58.06 |
| Sep 21, 2026 | $57.55 | $57.91 | $57.01 | $57.19 | $-0.36 | -0.63% | 84,922 | $57.30 | $57.01 $57.91 |
| Sep 18, 2026 | $57.21 | $57.78 | $56.45 | $57.55 | +$0.07 | +0.12% | 219,340 | $57.40 | $56.45 $57.78 |
| Sep 17, 2026 | $57.76 | $57.97 | $56.87 | $57.48 | +$0.36 | +0.63% | 101,838 | $57.55 | $56.87 $57.97 |
| Sep 16, 2026 | $58.24 | $58.45 | $56.25 | $57.12 | $-1.24 | -2.12% | 129,056 | $57.35 | $56.25 $58.45 |
| Sep 15, 2026 | $58.05 | $58.69 | $57.82 | $58.36 | +$0.06 | +0.10% | 86,453 | $58.20 | $57.82 $58.69 |
| Sep 14, 2026 | $57.72 | $58.57 | $57.72 | $58.30 | +$0.36 | +0.62% | 82,952 | $58.26 | $57.72 $58.57 |
| Sep 11, 2026 | $58.37 | $58.37 | $57.26 | $57.94 | +$0.18 | +0.31% | 63,634 | $57.75 | $57.26 $58.37 |
| Sep 10, 2026 | $57.00 | $58.87 | $55.34 | $57.76 | +$0.58 | +1.01% | 106,223 | $57.23 | $55.34 $58.87 |
| Sep 9, 2026 | $56.85 | $57.79 | $56.34 | $57.18 | $-0.12 | -0.21% | 95,771 | $57.09 | $56.34 $57.79 |
| Sep 8, 2026 | $58.47 | $58.86 | $57.05 | $57.30 | $-0.87 | -1.50% | 84,488 | $57.52 | $57.05 $58.86 |
| Sep 4, 2026 | $57.10 | $58.38 | $56.18 | $58.17 | +$0.63 | +1.09% | 81,699 | $57.79 | $56.18 $58.38 |
| Sep 3, 2026 | $57.57 | $58.75 | $55.62 | $57.54 | +$0.45 | +0.79% | 70,613 | $57.55 | $55.62 $58.75 |
| Sep 2, 2026 | $56.30 | $57.71 | $54.69 | $57.09 | +$0.92 | +1.64% | 106,603 | $57.04 | $54.69 $57.71 |
| Sep 1, 2026 | $56.40 | $57.08 | $55.62 | $56.17 | $-0.31 | -0.55% | 74,693 | $56.13 | $55.62 $57.08 |
| Aug 31, 2026 | $56.45 | $57.71 | $54.80 | $56.48 | $-0.18 | -0.32% | 106,226 | $56.41 | $54.80 $57.71 |
| Aug 28, 2026 | $56.94 | $57.60 | $55.69 | $56.66 | $-0.20 | -0.35% | 88,286 | $56.91 | $55.69 $57.60 |
| Aug 27, 2026 | $56.15 | $58.18 | $54.88 | $56.86 | +$0.28 | +0.49% | 140,560 | $56.39 | $54.88 $58.18 |
| Aug 26, 2026 | $56.59 | $56.86 | $55.51 | $56.58 | +$0.22 | +0.39% | 61,362 | $56.51 | $55.51 $56.86 |
| Aug 25, 2026 | $57.18 | $58.20 | $54.15 | $56.36 | $-0.52 | -0.91% | 54,310 | $56.49 | $54.15 $58.20 |
| Aug 24, 2026 | $56.67 | $57.60 | $56.60 | $56.88 | +$0.21 | +0.37% | 69,437 | $56.93 | $56.60 $57.60 |
| Aug 21, 2026 | $56.96 | $57.46 | $55.73 | $56.67 | +$0.17 | +0.30% | 177,655 | $56.72 | $55.73 $57.46 |