Camden National Stock Price History (NASDAQ:CAC)

Add to My Stocks
$41.94 $1.47 (3.39%) CAC stock closing price Jan 17, 2017 (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. The stock price was at a 5 year high of 45.24 on 21 Dec, 2016 as seen from Camden National stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
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
2016-12-2344.8745.3539.7444.713201222.814.17
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
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
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 26.21

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 12.8

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 2.61

CAC Industry Peers

Company Price Change (%)
Bridge Bancorp (BDGE)35.41.55 (4.19%)
Bryn Mawr Bank (BMTC)39.41.2 (2.96%)
First Bancorp (FNLC)26.010.91 (3.38%)
Northeast Bancorp (NBN)13.40.1 (0.75%)
Bar Harbor Bankshares (BHB)43.880.19 (0.43%)
Washington Trust (WASH)51.51.65 (3.1%)
Keycorp (KEY)17.710.87 (4.68%)

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 43.9, and a low of 42.6 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. .