Camden National Stock Price History (NASDAQ:CAC)

Add to My Stocks
$41.66 $0.37 (0.9%) CAC stock closing price Mar 24, 2017 (Closing)

View and download Camden National stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Camden National price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Camden National stock price history chart shows that the stock price reached a high of 45.24 on 21 Dec, 2016, and a low of 10.37 on 21 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2441.4842.2341.2041.662198116.343.81
2017-03-2340.7541.8940.7041.292857416.193.77
2017-03-2241.8542.2340.7841.094504516.113.75
2017-03-2143.0543.5541.7041.978537716.463.83
2017-03-2043.7643.8643.0143.072015916.893.93
2017-03-1742.9143.9242.7943.827276217.184.00
2017-03-1642.4043.2542.4043.113416716.913.94
2017-03-1543.3143.5542.5542.663425516.733.90
2017-03-1442.2443.2642.2143.093191616.903.94
2017-03-1342.2442.9942.1842.512443416.673.88
2017-03-1042.1342.2741.6042.064556116.493.84
2017-03-0942.1042.6641.7541.963205216.463.83
2017-03-0842.5542.5541.8941.984229316.463.83
2017-03-0742.0042.6742.0042.152572716.533.85
2017-03-0642.6242.6241.7542.141498316.533.85
2017-03-0342.7843.2742.2442.673301716.733.90
2017-03-0243.3943.6341.4242.734662416.763.90
2017-03-0143.1043.7642.3843.513867217.063.97
2017-02-2842.4443.0642.2042.467184116.653.88
2017-02-2742.6142.8342.2742.503589516.673.88
2017-02-2442.0142.5842.0142.454009416.653.88
2017-02-2342.2942.7741.9042.502342416.673.88
2017-02-2241.9642.4741.8542.311812416.593.86
2017-02-2141.9542.4541.8542.281773216.583.86
2017-02-1741.8042.1141.5842.073484216.503.84
2017-02-1641.6041.9041.5141.872220116.423.82
2017-02-1541.3841.8041.1041.701309516.353.81
2017-02-1440.9141.5440.4741.333131516.213.78
2017-02-1340.8941.2540.7340.821717916.013.73
2017-02-1040.4540.7640.1840.712480215.973.72
2017-02-0940.2740.7139.9740.312018515.813.68
2017-02-0840.5940.5939.7240.142921615.743.67
2017-02-0741.4541.4740.4240.822585816.013.73
2017-02-0641.7241.8341.1141.153082016.143.76
2017-02-0341.4441.9841.2241.882497621.373.91
2017-02-0241.2041.8040.8941.183622921.013.84
2017-02-0141.7841.8541.4041.485249921.163.87
2017-01-3142.0042.0040.9141.487722721.163.87
2017-01-3042.9443.3541.8242.095278021.473.93
2017-01-2743.8543.8642.8743.422244022.154.05
2017-01-2643.4643.6743.2743.612526322.254.07
2017-01-2543.1443.7943.1443.422667322.154.05
2017-01-2442.4143.2342.1443.045670121.964.02
2017-01-2342.0942.4842.0342.343404221.603.95
2017-01-2041.9142.4441.8242.396545621.633.96
2017-01-1942.4742.6941.7142.123117321.493.93
2017-01-1842.0842.4941.9742.464009021.663.96
2017-01-1743.0143.0141.8941.946485221.403.92
2017-01-160.000.000.0043.410N/AN/A
2017-01-1342.6043.9042.6043.415167422.154.05
2017-01-1243.8744.1442.3542.683514121.783.98
2017-01-1143.8544.4543.0444.378966922.644.14
2017-01-1042.9243.6942.8643.6412948122.274.07
2017-01-0943.4243.4443.0943.206580222.044.03
2017-01-0643.6643.9443.5943.743961522.324.08
2017-01-0544.4744.7643.2143.788661522.344.09
2017-01-0443.9144.9543.9044.826688722.874.18
2017-01-0344.4344.7343.4943.996605822.444.11
2017-01-020.000.000.0044.450N/AN/A
2016-12-3044.5144.6944.3344.452923622.684.15
2016-12-2944.6545.2244.1244.497496822.704.15
2016-12-2844.7845.0444.5344.696238922.804.17
2016-12-2744.5345.3144.5344.732710422.824.18
2016-12-260.000.000.0044.710N/AN/A
2016-12-2344.8745.3539.7444.713201222.814.17
2016-12-2245.4145.4144.2444.778049722.844.18
2016-12-2144.3845.4344.3145.247827723.084.22
2016-12-2043.2244.2043.2244.156525722.534.12
2016-12-1942.7243.6842.5243.358709722.124.05
2016-12-1642.7943.3142.5242.7211192321.803.99
2016-12-1542.5543.2742.5542.926842021.904.01
2016-12-1442.5543.0542.3942.576167221.723.97
2016-12-1342.1342.8141.8242.625642521.753.98
2016-12-1242.6242.6241.8142.126658121.493.93
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
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 45.24 Dec 21,2016
Min Stock Price 20.55 Apr 10,2012
Avg Stock Price 26.96

Camden National Historical PE ratio: Past 5 years

Max PE Ratio 23.08 Dec 21,2016
Min PE Ratio 9.02 May 04,2012
Avg PE Ratio 13.08

Camden National Historical PS ratio: Past 5 years

Max PS Ratio 4.22 Dec 21,2016
Min PS Ratio 1.95 Apr 10,2012
Avg PS Ratio 2.67

CAC Industry Peers

Company Price Change (%)
Tristate Capital (TSC)22.950.1 (0.44%)
Bryn Mawr Bank (BMTC)38.650.2 (0.52%)
First Bancorp (FNLC)26.180 (0%)
Northeast Bancorp (NBN)14.950.15 (0.99%)
Bar Harbor Bankshares (BHB)30.980.34 (1.11%)
Washington Trust (WASH)49.850.35 (0.71%)
Keycorp (KEY)17.240.01 (0.06%)

We provide Camden National historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Camden National stock analysis. The price movement is easily depicted in the Camden National stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. CAC saw an opening price of 41.48, and a closing price of 41.66 on 24 Mar, 2017. Camden National historical P/S ratio was at a high of 4.22 on 21 Dec, 2016 and a low of 0.83 on 09 Mar, 2009. .