Camden National Stock Price History, CAC Historical Prices

Add to My Stocks
$47.22 $0.21 (0.44%) CAC stock closing price Jun 22, 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 $47.43 on Jun 21, 2018, and a low of $23.11 on Feb 03, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 47.74 47.75 46.75 47.22 113,564 23.61 4.13
2018-06-20 47.37 47.86 47.09 47.3 34,342 23.65 4.13
2018-06-19 46.2 47.44 46.15 47.24 34,432 23.62 4.13
2018-06-18 46.19 46.47 45.65 46.3 34,697 23.15 4.05
2018-06-15 45.46 46.3 45.46 46.11 57,420 23.06 4.03
2018-06-14 45.14 45.81 44.88 45.72 19,512 22.86 4
2018-06-13 45.18 45.69 45.07 45.15 26,665 22.58 3.95
2018-06-12 45.6 45.62 44.78 45.06 33,006 22.53 3.94
2018-06-11 46.55 46.55 45.51 45.74 26,259 22.87 4
2018-06-08 46.59 47 46.43 46.56 15,189 23.28 4.07
2018-06-07 46.52 47.15 46.36 46.58 24,320 23.29 4.07
2018-06-06 47.05 47.11 46.53 46.73 35,981 23.37 4.08
2018-06-05 46.39 47 46.32 47 23,629 23.5 4.11
2018-06-04 46.77 46.99 46.54 46.73 33,338 23.37 4.08
2018-06-01 46.06 46.75 45.95 46.61 20,760 23.31 4.07
2018-05-31 45.74 46.37 45.71 45.72 27,638 22.86 4
2018-05-30 45.27 46.18 45.27 46.02 22,189 23.01 4.02
2018-05-29 45.25 45.46 44.75 45.09 17,687 22.55 3.94
2018-05-25 45.45 45.63 45.25 45.61 17,255 22.81 3.99
2018-05-24 45.62 45.62 44.77 45.37 16,337 22.69 3.97
2018-05-23 45.34 45.61 45.16 45.61 21,491 22.81 3.99
2018-05-22 45.59 46.02 45.43 45.56 17,436 22.78 3.98
2018-05-21 45.41 45.73 45.1 45.67 11,829 22.84 3.99
2018-05-18 45.72 45.8 45.08 45.38 21,701 22.69 3.97
2018-05-17 45.01 45.76 45 45.4 20,987 22.7 3.97
2018-05-16 44.49 45.23 44.47 44.83 30,076 22.42 3.92
2018-05-15 43.74 44.69 43.55 44.36 19,643 22.18 3.88
2018-05-14 44.05 44.87 43.79 43.86 24,764 21.93 3.83
2018-05-11 44.76 44.94 44.12 44.65 7,257 22.33 3.9
2018-05-10 44.8 45 44.5 44.77 15,151 22.39 3.91
2018-05-09 44.61 45.03 44.53 44.79 15,568 22.4 3.91
2018-05-08 44.14 44.64 44.04 44.56 24,563 22.28 3.89
2018-05-07 44.18 44.55 43.56 44.14 19,603 22.07 3.86
2018-05-04 43.56 44.57 43.43 44.3 20,114 22.15 3.87
2018-05-03 44.1 44.1 43.55 43.71 18,096 21.86 3.82
2018-05-02 44.74 44.94 44.29 44.33 22,057 22.17 3.87
2018-05-01 44.11 44.6 43.53 44.59 18,689 22.3 3.9
2018-04-30 45.74 45.74 44.3 44.31 28,884 22.16 3.87
2018-04-27 45.45 45.94 44.84 45.56 51,105 22.78 3.98
2018-04-26 44.97 45.84 44.28 45.18 49,196 22.59 3.95
2018-04-25 44.97 45.39 44.49 44.8 19,343 22.4 3.92
2018-04-24 44.79 45.42 43.64 44.56 47,779 24.48 3.96
2018-04-23 44.95 45.08 44.14 44.68 11,339 24.55 3.97
2018-04-20 44.42 45.07 44.42 44.96 29,797 24.7 3.99
2018-04-19 43.8 44.6 43.8 44.43 14,517 24.41 3.95
2018-04-18 44.75 44.75 43.79 44 25,767 24.18 3.91
2018-04-17 44.99 45.05 44.14 44.65 51,093 24.53 3.97
2018-04-16 44.34 44.65 43.83 44.47 26,204 24.43 3.95
2018-04-13 44.89 44.89 43.95 44.04 26,249 24.2 3.91
2018-04-12 44.27 44.95 44.27 44.69 23,615 24.56 3.97
2018-04-11 44.61 46.56 44.05 44.28 20,542 24.33 3.93
2018-04-10 44.04 45.59 44.04 44.78 16,490 24.6 3.98
2018-04-09 44.14 44.68 43.62 43.65 21,352 23.98 3.88
2018-04-06 44.74 44.97 43.51 43.89 20,685 24.12 3.9
2018-04-05 44.74 45.37 44.2 45.04 20,044 24.75 4
2018-04-04 43.69 44.84 43.69 44.5 23,161 24.45 3.95
2018-04-03 43.77 44.18 43.3 44.05 27,652 24.2 3.91
2018-04-02 44.25 44.25 43 43.54 32,176 23.92 3.87
2018-03-30 0 0 0 44.5 0 - -
2018-03-29 44.55 45.1 44.2 44.5 132,875 24.45 3.95
2018-03-28 43.74 44.64 43.74 44.56 28,792 24.48 3.96
2018-03-27 44.42 44.7 43.52 43.7 19,351 24.01 3.88
2018-03-26 43.52 44.95 43.44 44.26 29,180 24.32 3.93
2018-03-23 44.22 45.19 42.96 42.98 33,940 23.62 3.82
2018-03-22 44.82 45.57 44.23 44.25 21,326 24.31 3.93
2018-03-21 44.96 45.81 44.94 45.32 15,594 24.9 4.03
2018-03-20 45.66 45.74 44.87 44.9 20,715 24.67 3.99
2018-03-19 45.58 45.96 45.17 45.66 29,289 25.09 4.06
2018-03-16 45.18 46.34 44.75 45.74 71,331 25.13 4.06
2018-03-15 44.84 45.43 44.41 45.23 20,894 24.85 4.02
2018-03-14 45.22 45.48 44.7 44.72 18,365 24.57 3.97
2018-03-13 45.4 45.58 44.89 45.03 25,857 24.74 4
2018-03-12 45.35 45.69 44.83 45.29 26,377 24.89 4.02
2018-03-09 44.21 45.52 43.95 45.42 21,912 24.96 4.03
2018-03-08 44.71 45.11 42.51 43.98 25,309 24.17 3.91
2018-03-07 43.46 44.71 43.3 44.58 25,344 24.5 3.96
2018-03-06 43.51 43.91 42.51 43.74 28,935 24.03 3.89
2018-03-05 42.92 43.65 42.9 43.25 22,192 23.76 3.84
2018-03-02 42.22 43.31 42.05 43.14 15,656 23.7 3.83
2018-03-01 42.2 42.84 42.2 42.39 13,462 23.29 3.77
2018-02-28 42.68 43.13 42.22 42.22 40,779 23.2 3.75
2018-02-27 43.07 43.42 42.59 42.65 16,720 23.43 3.79
2018-02-26 43.06 43.24 42.67 43.14 8,682 23.7 3.83
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
2018-02-19 0 0 0 43.09 0 - -
2018-02-16 42.94 43.52 42.05 43.09 17,949 23.68 3.83
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 Price47.43Jun 21,2018
Min Stock Price23.11Feb 03,2014
Avg Stock Price31.91

Camden National Historical PE ratio: Past 5 years

Max PE Ratio25.13Mar 16,2018
Min PE Ratio11.33Jan 30,2015
Avg PE Ratio14.95

Camden National Historical PS ratio: Past 5 years

Max PS Ratio4.23Nov 29,2017
Min PS Ratio2.27Oct 01,2014
Avg PS Ratio3.06

CAC Industry Peers

Company Price Change (%)
Bridge Bancorp (BDGE)37.10.15 (0.4%)
Sterling Bcp-mi (SBT)140.42 (3.09%)
The First Of Long Island (FLIC)26.450.15 (0.57%)
Washington Trust (WASH)61.150.7 (1.13%)
Keycorp (KEY)20.40.27 (1.31%)
Nbt Bancorp (NBTB)39.780.1 (0.25%)
Webster Financial (WBS)66.190.78 (1.16%)

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 $47.22 and 113,564 shares of CAC were traded on Jun 22, 2018. The average P/S ratio was 3.06 as can be seen from Camden National stock history.