Camden National Stock Price History (NASDAQ:CAC)

Add to My Stocks
$42.53 $0.14 (0.33%) CAC stock closing price Dec 09, 2016 (Closing)

We provide 10 years stock price history for free. You can download Camden National stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Camden National P/E ratio data for the stock.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0942.3442.8542.2042.537868421.703.97
2016-12-0841.5542.6341.3142.397280621.633.96
2016-12-0740.9141.5640.7341.344689621.093.86
2016-12-0640.0441.0439.8440.937369420.883.82
2016-12-0539.3640.1039.3640.025437820.423.74
2016-12-0239.5239.5739.1639.303978820.053.67
2016-12-0138.8939.5038.8939.484541620.143.69
2016-11-3038.8539.4038.4538.956889319.873.64
2016-11-2938.4539.3838.3738.755637119.773.62
2016-11-2838.6938.8438.2738.508383819.643.59
2016-11-2539.0239.3038.7838.962156919.883.64
2016-11-240.000.000.0039.000N/AN/A
2016-11-2338.7539.2038.7239.005118019.903.64
2016-11-2238.4338.9237.9038.895059119.843.63
2016-11-2138.5638.8837.7338.255822919.523.57
2016-11-1837.8338.5537.8238.479459519.633.59
2016-11-1738.0138.2637.7738.055000119.413.55
2016-11-1637.4838.1737.1638.067004219.423.55
2016-11-1537.5037.8136.9537.487860619.123.50
2016-11-1437.4138.1137.0437.788912719.283.53
2016-11-1135.8937.1835.0436.9715942118.863.45
2016-11-1035.0736.6334.8335.8312257718.283.35
2016-11-0933.5534.8433.4534.809561217.763.25
2016-11-0833.5033.7233.3533.465966717.073.12
2016-11-0733.2033.5732.7533.506946017.093.13
2016-11-0432.9033.0432.6832.755012016.713.06
2016-11-0332.8833.0132.6432.934357416.803.07
2016-11-0233.0133.0132.5032.684416916.673.05
2016-11-0133.0233.5732.6332.997649216.833.08
2016-10-3133.1033.4632.8933.0212112616.853.08
2016-10-2833.1533.2932.9033.134725316.903.09
2016-10-2733.3833.4033.0533.1512147916.913.09
2016-10-2632.6233.7232.6133.1818067716.933.10
2016-10-2532.0032.6930.6132.5012689317.763.33
2016-10-2431.0331.2330.6831.002502016.943.18
2016-10-2130.5430.9830.5030.853305416.863.16
2016-10-2030.6030.8130.3230.792537116.833.16
2016-10-1930.3430.6730.2230.582924616.713.13
2016-10-1830.4230.8730.0830.193461416.503.09
2016-10-1730.1630.2229.8830.162686516.483.09
2016-10-1429.9330.2829.5330.045730416.423.08
2016-10-1329.7429.9729.4929.709759916.233.04
2016-10-1229.9230.2729.6330.175152416.493.09
2016-10-1129.7929.9329.6429.806816216.283.05
2016-10-1029.7330.0629.7329.792919716.283.05
2016-10-0730.0130.0329.6329.744429616.253.05
2016-10-0630.2530.2529.9630.024578616.403.08
2016-10-0530.3230.7130.2530.277693116.543.10
2016-10-0431.2431.3730.3130.325873116.573.11
2016-10-0331.9732.1731.0531.2410666417.073.20
2016-09-3031.2832.0031.1931.8310948217.393.26
2016-09-2931.5131.6631.2331.329768817.123.21
2016-09-2831.2431.6731.1731.616085217.273.24
2016-09-2731.5031.6031.2131.377835917.143.22
2016-09-2631.2831.8531.2631.308481617.103.21
2016-09-2331.8832.0831.8231.892897417.433.27
2016-09-2231.6532.1931.5132.137859417.563.29
2016-09-2131.6631.9331.3331.554798717.243.23
2016-09-2031.6132.0231.5131.685021917.313.25
2016-09-1931.0731.6930.8331.3816050317.053.22
2016-09-1631.9932.0830.7631.0821358816.893.19
2016-09-1531.8332.1531.7331.932651617.363.27
2016-09-1432.1132.1731.6431.753560917.253.25
2016-09-1332.1132.2931.3331.8512231317.313.27
2016-09-1231.9332.3331.7732.307015517.553.31
2016-09-0932.1532.3131.8731.934718017.353.27
2016-09-0831.6832.3731.0832.3212485317.573.31
2016-09-0731.5531.8731.3531.688026517.223.25
2016-09-0630.8931.6830.8931.6810499417.223.25
2016-09-050.000.000.0030.920N/AN/A
2016-09-0230.7331.1730.6730.924962216.803.17
2016-09-0130.6430.9130.0530.806841516.743.16
2016-08-3130.6730.9430.6430.834378116.753.16
2016-08-3030.7130.7130.5630.602514916.633.14
2016-08-2930.3330.7530.3130.552819416.603.13
2016-08-2630.2230.5030.2230.471094916.563.12
2016-08-2530.1530.4830.1030.412929816.533.12
2016-08-2430.2930.4730.1730.312169516.483.11
2016-08-2330.2430.5530.2430.471230316.563.12
2016-08-2230.2130.4430.0830.342230216.493.11
2016-08-1930.3330.4329.6130.332509216.493.11
2016-08-1830.4330.4930.2530.361179616.503.11
2016-08-1730.3730.4130.1930.372642116.513.11
2016-08-1629.8330.4328.4530.363680016.503.11
2016-08-1529.9330.3329.7130.035619316.323.08
2016-08-1230.0430.1929.7729.932420316.273.07
2016-08-1130.2230.5129.9630.062519716.343.08
2016-08-1028.4030.6028.4030.335072316.483.11
2016-08-0929.9730.3129.9730.272773216.453.10
Get more Data

Camden National Stock Chart

View CAC PE ratio, PS ratio stocks charts and compare with peers.
CAC Chart
Note: Compare Camden National stock price history with the index and industry peers.

Camden National Historical Prices: Past 5 years

Max Stock Price 42.53 Dec 09,2016
Min Stock Price 19.65 Dec 13,2011
Avg Stock Price 25.81

Camden National Historical PE ratio: Past 5 years

Max PE Ratio 21.7 Dec 09,2016
Min PE Ratio 8.45 Dec 13,2011
Avg PE Ratio 12.56

Camden National Historical PS ratio: Past 5 years

Max PS Ratio 3.97 Dec 09,2016
Min PS Ratio 1.86 Dec 13,2011
Avg PS Ratio 2.57

CAC Industry Peers

Company Price Change (%)
Harborone Bancorp (HONE)19.870.16 (0.81%)
The First Of Long Island (FLIC)28.11.05 (3.6%)
First Bancorp (FNLC)31.160.82 (2.7%)
Northeast Bancorp (NBN)12.20.35 (2.95%)
Bar Harbor Bankshares (BHB)48.921.61 (3.4%)
Washington Trust (WASH)57.60.9 (1.59%)
Keycorp (KEY)18.460.09 (0.49%)

We provide Camden National historical quotes along with PE ratio and PS ratio for doing Camden National fundamental analysis. The price and volume changes on a daily basis is provided in the Camden National stock price history. An abnormally high daily volume typically implies breaking news or earnings release. CAC saw a high of 42.85, and a low of 42.2 on last trading day. Looking at Camden National stock market history data, the P/S ratio was at a low of 0.83 on 09 Mar, 2009. .