Camden National Corporation
CACNASDAQFinancial Services● Active
$50.72
+$0.22(+0.44%)
Market Cap$857912570
P/E Ratio—
52W High$53.71
52W Low$35
Camden National Corporation（CAC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cac · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$53.71
Apr 28, 2026
-5.6% from here
5-Year Low5Y
$26.52
Oct 25, 2023
+91.3% from low
IPO Priceadj.
$11.11
Oct 8, 1997
+356.5% since IPO
1 Year Ago
$39.77
Jun 9, 2025
+27.5% in 1Y
5 Years Ago
$47.66
Jun 9, 2021
+6.4% in 5Y
10 Years Ago
$29.15
Jun 9, 2016
+74.0% in 10Y
Historical Price Data · CAC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $50.50 | $51.50 | $45.58 | $50.72 | $50.72 | 66K | +0.44% |
| Jun 5, 2026 | $50.50 | $50.98 | $50.14 | $50.50 | $50.50 | 48K | +0.00% |
| Jun 4, 2026 | $49.17 | $50.54 | $49.17 | $50.38 | $50.38 | 54K | +2.46% |
| Jun 3, 2026 | $49.96 | $50.19 | $48.41 | $48.46 | $48.46 | 70K | -3.00% |
| Jun 2, 2026 | $48.57 | $50.45 | $48.57 | $50.36 | $50.36 | 101K | +3.69% |
| Jun 1, 2026 | $49.56 | $50.07 | $48.54 | $48.98 | $48.98 | 152K | -1.17% |
| May 29, 2026 | $49.86 | $50.31 | $49.67 | $50.03 | $50.03 | 133K | +0.34% |
| May 28, 2026 | $49.90 | $50.29 | $49.24 | $49.76 | $49.76 | 154K | -0.28% |
| May 27, 2026 | $50.50 | $51.05 | $49.89 | $50.09 | $50.09 | 127K | -0.81% |
| May 26, 2026 | $49.60 | $50.35 | $49.13 | $50.25 | $50.25 | 70K | +1.31% |
| May 22, 2026 | $49.47 | $49.78 | $49.12 | $49.32 | $49.32 | 76K | -0.30% |
| May 21, 2026 | $48.77 | $49.48 | $48.33 | $49.42 | $49.42 | 103K | +1.33% |
| May 20, 2026 | $48.18 | $49.53 | $47.72 | $49.20 | $49.20 | 81K | +2.12% |
| May 19, 2026 | $48.08 | $48.38 | $47.71 | $48.25 | $48.25 | 76K | +0.35% |
| May 18, 2026 | $47.65 | $49.28 | $47.53 | $48.31 | $48.31 | 103K | +1.39% |
| May 15, 2026 | $47.12 | $47.89 | $46.99 | $47.34 | $47.34 | 115K | +0.47% |
| May 14, 2026 | $47.82 | $48.37 | $47.45 | $47.53 | $47.53 | 84K | -0.61% |
| May 13, 2026 | $47.74 | $48.09 | $47.30 | $47.52 | $47.52 | 102K | -0.46% |
| May 12, 2026 | $48.06 | $48.19 | $47.22 | $48.05 | $48.05 | 160K | -0.02% |
| May 11, 2026 | $49.10 | $49.15 | $47.90 | $48.03 | $48.03 | 78K | -2.18% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CAC
Jan 1 → Dec 31 · 6 years2026+16.7%$43.47 → $50.72
+16.7%
2025+0.4%$43.19 → $43.38
+0.4%
2024+14.5%$37.33 → $42.74
+14.5%
2023-10.0%$41.82 → $37.63
-10.0%
2022-14.0%$48.47 → $41.69
-14.0%
2021+0.5%$47.92 → $48.16
+0.5%
Best Year2026 · +16.7%
Worst Year2022 · -14.0%
Positive Years4 / 6
Avg Annual Return+1.4%
6Y Total Return+5.8%
6Y CAGR~+1.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in CAC?
If you invested $1,000 in CAC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,740
Total Return+74.0%
CAGR~+5.7% / yr
Profit+$740
Based on Jun 9, 2016 · $29.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Camden National Corporation（CAC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $50.72。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CAC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CAC 历史股价FMP 日线复权 OHLCV