Camden National Stock Price History, CAC Historical Prices

Add to My Stocks
$43.05 $0.54 (1.27%) CAC stock closing price Feb 23, 2018 (Closing)

View and download Camden National stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Camden National P/E ratio, and PS ratio. The Camden National stock price history chart shows that the stock price reached a high of $47 on Nov 29, 2017, and a low of $21.27 on Apr 17, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 42.72 43.1 42.08 43.05 19,529 23.65 3.82
2018-02-22 43.2 43.44 42.42 42.51 20,620 23.36 3.78
2018-02-21 42.55 43.58 42.34 43.11 41,132 23.69 3.83
2018-02-20 42.98 42.98 42.38 42.55 19,689 23.38 3.78
2018-02-16 42.94 43.52 42.05 43.09 17,949 23.68 3.83
2018-02-15 42.89 43.42 42.68 42.94 21,635 23.59 3.81
2018-02-14 42.16 42.97 42.16 42.82 18,868 23.53 3.8
2018-02-13 42.11 42.94 42.11 42.44 15,970 23.32 3.77
2018-02-12 42.92 43.38 42.15 42.35 20,817 23.27 3.76
2018-02-09 42.44 43.15 42.07 42.76 36,220 23.5 3.8
2018-02-08 42.72 42.72 41.91 41.91 37,421 23.03 3.72
2018-02-07 42.18 42.76 42.15 42.65 20,123 23.43 3.79
2018-02-06 41.32 42.78 41.32 42.33 66,342 23.26 3.76
2018-02-05 42.52 43.12 41.87 42.14 56,076 23.15 3.74
2018-02-02 42.53 43.44 42.53 42.92 23,977 15.78 3.87
2018-02-01 42.3 42.83 42.25 42.52 17,880 15.63 3.83
2018-01-31 43.54 43.54 42.26 42.46 23,984 15.61 3.83
2018-01-30 42.25 43.38 42.1 43.02 23,863 15.82 3.88
2018-01-29 42.35 43.15 42.13 42.31 26,842 15.56 3.81
2018-01-26 42.71 42.71 41.66 42.27 30,221 15.54 3.81
2018-01-25 43.05 43.06 42.46 42.67 19,311 15.69 3.84
2018-01-24 43.28 43.69 42.72 42.72 30,616 15.71 3.85
2018-01-23 43.17 43.5 42.48 43.23 37,251 15.89 3.89
2018-01-22 43.32 43.85 43.12 43.41 14,609 15.96 3.91
2018-01-19 42.38 43.46 42.32 43.41 35,004 15.96 3.91
2018-01-18 43.03 43.16 42.31 42.36 27,647 15.57 3.82
2018-01-17 43.17 43.24 42.41 43.07 35,016 15.84 3.88
2018-01-16 43.94 43.98 42.75 42.9 35,236 15.77 3.87
2018-01-12 43.65 44.15 43.16 43.62 25,729 16.04 3.93
2018-01-11 43.35 43.95 42.92 43.52 59,941 16 3.92
2018-01-10 43.39 44.04 43.01 43.4 28,611 15.96 3.91
2018-01-09 42.78 43.64 42.53 43.58 76,535 16.02 3.93
2018-01-08 43.03 43.09 42.05 42.54 30,128 15.64 3.83
2018-01-05 42.43 43.05 42.3 42.96 29,051 15.79 3.87
2018-01-04 42.4 42.84 41.95 42.02 19,615 15.45 3.79
2018-01-03 42.32 42.52 41.87 42.17 16,001 15.5 3.8
2018-01-02 42.51 42.66 41.74 42.39 37,227 15.59 3.82
2017-12-29 42.97 42.97 42.09 42.13 39,736 15.49 3.8
2017-12-28 42.43 42.72 42.1 42.59 20,243 15.66 3.84
2017-12-27 42.64 42.86 42.21 42.22 15,636 15.52 3.8
2017-12-26 42.79 43.12 42.34 42.63 17,531 15.67 3.84
2017-12-22 43.65 43.82 43 43.07 20,525 15.84 3.88
2017-12-21 43.2 43.66 43.2 43.4 12,409 15.96 3.91
2017-12-20 43.91 43.91 42.74 43.05 18,019 15.83 3.88
2017-12-19 44.08 44.08 43.06 43.35 20,535 15.94 3.91
2017-12-18 43.9 44.54 43.25 43.96 40,685 16.16 3.96
2017-12-15 42.43 44.19 42.3 43.51 85,038 16 3.92
2017-12-14 43.61 43.74 42.28 42.43 44,726 15.6 3.82
2017-12-13 43.8 44.6 43.29 43.49 25,602 15.99 3.92
2017-12-12 43.44 44.8 43.21 43.71 24,305 16.07 3.94
2017-12-11 43.67 44.59 42.98 43.21 19,403 15.89 3.89
2017-12-08 44.55 44.55 43.5 43.6 22,279 16.03 3.93
2017-12-07 44.26 44.91 44.03 44.26 33,705 16.27 3.99
2017-12-06 44.52 45.6 44.18 44.44 17,030 16.34 4
2017-12-05 45.8 45.8 44.55 44.62 39,609 16.4 4.02
2017-12-04 46.14 46.87 45.67 45.71 33,034 16.81 4.12
2017-12-01 45.69 45.76 43.66 45.48 48,322 16.72 4.1
2017-11-30 47.14 47.24 45.47 45.69 39,981 16.8 4.12
2017-11-29 46.03 47.41 45.22 47 58,402 17.28 4.23
2017-11-28 43.78 45.92 43.65 45.75 53,402 16.82 4.12
2017-11-27 43.04 43.93 42.63 43.77 30,626 16.09 3.94
2017-11-24 43.77 43.8 42.52 43.03 24,852 15.82 3.88
2017-11-23 0 0 0 43.62 0 - -
2017-11-22 43.9 44.18 43.5 43.62 20,056 16.04 3.93
2017-11-21 43.52 44.08 43.51 43.9 25,635 16.14 3.96
2017-11-20 42.77 43.45 42.71 43.41 24,892 15.96 3.91
2017-11-17 42.52 43.13 42.11 42.72 32,658 15.71 3.85
2017-11-16 42.47 43.5 42.32 42.77 33,575 15.72 3.85
2017-11-15 42.31 42.89 42.28 42.44 31,847 15.6 3.82
2017-11-14 42.28 42.87 42.28 42.81 19,913 15.74 3.86
2017-11-13 41.33 42.18 41.33 42.06 11,997 15.46 3.79
2017-11-10 41.86 42.08 41.59 41.74 14,103 15.34 3.76
2017-11-09 40.84 41.85 40.84 41.79 25,688 15.36 3.77
2017-11-08 41.51 41.92 41.3 41.7 50,745 15.33 3.76
2017-11-07 42.82 42.82 41.41 41.81 34,830 15.37 3.77
2017-11-06 43.15 43.26 42.66 42.81 28,373 15.74 3.86
2017-11-03 43.02 43.3 42.03 43.15 36,492 15.86 3.89
2017-11-02 41.99 43.33 41.99 43 30,868 15.81 3.87
2017-11-01 41.66 42.15 40.25 42 72,677 15.44 3.78
2017-10-31 43.45 44.03 42.79 43.17 38,125 15.99 3.92
2017-10-30 44.31 44.31 42.8 43.07 19,642 15.95 3.91
2017-10-27 44.2 44.87 43.58 44.46 27,482 16.47 4.04
2017-10-26 43.82 44.39 43.82 44.19 28,219 16.37 4.01
2017-10-25 44.26 44.26 43.54 43.71 25,851 16.19 3.97
2017-10-24 43.74 44.36 43.74 44.1 24,859 16.33 4
2017-10-23 44.5 44.5 43.47 43.56 20,856 16.13 3.95
2017-10-20 44.43 44.78 43.99 44.5 30,432 16.48 4.04
2017-10-19 44.04 44.36 43.75 43.91 34,965 16.26 3.99
2017-10-18 43.27 44.26 43.07 44.17 51,998 16.36 4.01
Get more Data

Camden National Stock History 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 Stock Price History: Past 5 years

Max Stock Price47Nov 29,2017
Min Stock Price21.27Apr 17,2013
Avg Stock Price30.48

Camden National Historical PE ratio: Past 5 years

Max PE Ratio23.69Feb 21,2018
Min PE Ratio10.43Apr 17,2013
Avg PE Ratio14.14

Camden National Historical PS ratio: Past 5 years

Max PS Ratio4.23Nov 29,2017
Min PS Ratio2.13Apr 15,2013
Avg PS Ratio2.96

CAC Industry Peers

Company Price Change (%)
The First Of Long Island (FLIC)28.30.25 (0.89%)
Sterling Bcp-mi (SBT)14.020.07 (0.5%)
Tristate Capital (TSC)230.2 (0.88%)
Washington Trust (WASH)54.10.4 (0.74%)
Keycorp (KEY)20.970.44 (2.14%)
Nbt Bancorp (NBTB)36.570.61 (1.7%)
Webster Financial (WBS)56.420.88 (1.58%)

Camden National share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Camden National stock analysis. The price and volume changes on a daily basis is provided in the Camden National stock price history. The daily volume changes indicate the investor interest in the stock. The closing price was $43.05 and 19,529 shares of CAC were traded on Feb 23, 2018. The average P/S ratio was 2.96 as can be seen from Camden National stock history.