Camden National - 27 Year Stock Price History | CAC

Historical daily share price chart and data for Camden National since 1997 adjusted for splits and dividends. The latest closing stock price for Camden National as of November 20, 2024 is 46.31.
  • The all-time high Camden National stock closing price was 49.57 on November 06, 2024.
  • The Camden National 52-week high stock price is 50.07, which is 8.1% above the current share price.
  • The Camden National 52-week low stock price is 28.62, which is 38.2% below the current share price.
  • The average Camden National stock price for the last 52 weeks is 35.96.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Camden National Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 35.1899 36.0653 49.5700 28.0432 46.3100 28.99%
2023 31.9560 37.9320 38.7765 25.5124 35.9031 -5.01%
2022 40.6647 43.1370 45.2033 36.6083 37.7960 -10.36%
2021 39.7303 30.5162 44.5028 30.5162 42.1652 38.87%
2020 29.2332 37.6014 39.6051 22.3911 30.3635 -19.27%
2019 34.9419 28.8410 38.2302 28.5157 37.6096 31.78%
2018 34.1302 32.8018 37.1191 27.0162 28.5395 -12.46%
2017 32.4340 33.3202 36.3690 28.7339 32.6006 -3.17%
2016 22.9554 21.2667 34.2670 18.6188 33.6686 55.48%
2015 19.3858 18.6444 22.2687 17.5871 21.6548 14.11%
2014 17.7413 19.0783 19.5900 16.1711 18.9778 -2.09%
2013 17.0484 16.5567 20.1717 14.5483 19.3832 26.86%
2012 15.4685 15.2030 17.6382 13.5800 15.2793 7.19%
2011 13.4255 15.6961 15.8261 10.7441 14.2542 -5.68%
2010 13.4954 13.5760 16.4302 11.0869 15.1121 14.24%
2009 11.8123 10.3737 14.4255 6.1441 13.2281 25.34%
2008 11.6573 10.6571 13.9527 8.8981 10.5536 -2.51%
2007 14.2395 16.9009 17.0928 10.7200 10.8248 -36.40%
2006 14.6956 11.7835 17.3585 11.7835 17.0190 43.47%
2005 12.7237 13.9295 14.2822 10.9157 11.8628 -13.54%
2004 11.4758 10.2075 14.0305 9.9725 13.7206 33.04%
2003 9.0363 8.1164 10.7850 7.1446 10.3128 28.90%
2002 7.7316 5.9369 9.1138 5.8406 8.0007 33.32%
2001 5.2101 4.1202 6.0559 3.9539 6.0011 36.76%
2000 4.1886 4.7969 4.9445 3.5398 4.3881 -11.25%
1999 5.5678 5.7951 7.0134 4.7969 4.9445 -15.72%
1998 5.3650 5.0900 7.7268 4.6743 5.8667 14.65%
Sector Industry Market Cap Revenue
Finance Banks - Northeast $0.682B $0.257B
Camden National Corporation is a multi-bank, financial institution holding company. Products services are available directly and indirectly through its subsidiaries, Camden National Bank, UnitedKingfield Bank, Acadia Trust, N.A, and Trust Company of Maine, Inc.
Stock Name Country Market Cap PE Ratio
Webster Financial (WBS) United States $10.369B 11.18
Bank OZK (OZK) United States $5.485B 7.95
Valley National Bancorp (VLY) United States $5.221B 14.24
Flagstar Financial (FLG) United States $4.475B 0.00
Eastern Bankshares (EBC) United States $3.978B 23.16
Fulton Financial (FULT) United States $3.866B 11.87
Atlantic Union Bankshares (AUB) United States $3.761B 14.49
Independent Bank (INDB) United States $3.065B 15.68
Bancorp (TBBK) United States $2.679B 13.57
FB Financial (FBK) United States $2.572B 16.60
NBT Bancorp (NBTB) United States $2.327B 17.07
OFG Bancorp (OFG) United States $2.038B 10.81
Pathward Financial (CASH) United States $2.018B 12.18
First Commonwealth Financial (FCF) United States $1.907B 12.66
Merchants Bancorp (MBIN) United States $1.803B 6.52
Nicolet Bankshares (NIC) United States $1.682B 14.76
Sandy Spring Bancorp (SASR) United States $1.678B 18.31
S&T Bancorp (STBA) United States $1.627B 12.11
Byline Bancorp (BY) United States $1.391B 11.15
Bank First National (BFC) United States $1.050B 17.02
ConnectOne Bancorp (CNOB) United States $1.046B 15.22
Premier Financial (PFC) United States $1.013B 13.78
First Mid Bancshares (FMBH) United States $1.005B 11.87
Univest Of Pennsylvania (UVSP) United States $0.898B 12.94
Eagle Bancorp (EGBN) United States $0.868B 14.02
CrossFirst Bankshares (CFB) United States $0.864B 11.30
NB Bancorp (NBBK) United States $0.862B 0.00
Business First Bancshares (BFST) United States $0.826B 11.27
Horizon Bancorp (IN) (HBNC) United States $0.799B 13.25
Orrstown Financial Services Inc (ORRF) United States $0.774B 10.94
HBT Financial (HBT) United States $0.754B 10.16
Equity Bancshares (EQBK) United States $0.728B 11.61
Metropolitan Bank Holding (MCB) United States $0.707B 10.35
TrustCo Bank Corp NY (TRST) United States $0.699B 14.71
Peapack-Gladstone Financial (PGC) United States $0.629B 19.54
Washington Trust Bancorp (WASH) United States $0.625B 13.71
Esquire Financial Holdings (ESQ) United States $0.616B 14.89
SmartFinancial (SMBK) United States $0.610B 18.97
Hingham Institution For Savings (HIFS) United States $0.589B 63.84
CNB Financial (CCNE) United States $0.579B 11.79
Midland States Bancorp (MSBI) United States $0.573B 11.34
HarborOne Bancorp (HONE) United States $0.571B 24.00
Peoples Financial Services (PFIS) United States $0.548B 16.18
Arrow Financial (AROW) United States $0.547B 16.68
Shore Bancshares Inc (SHBI) United States $0.539B 10.11
Mid Penn Bancorp (MPB) United States $0.526B 11.30
Capital Bancorp (CBNK) United States $0.468B 11.73
Unity Bancorp (UNTY) United States $0.458B 11.79
Enterprise Bancorp Inc (EBTC) United States $0.453B 12.56
Farmers & Merchants Bancorp (FMAO) United States $0.444B 19.07
Carter Bankshares (CARE) United States $0.435B 28.55
Financial Institutions (FISI) United States $0.425B 8.64
Northeast Community Bancorp (NECB) United States $0.412B 8.17
Bridgewater Bancshares (BWB) United States $0.411B 14.29
Dacotah Banks (DBIN) United States $0.392B 14.64
First Internet Bancorp (INBK) United States $0.353B 15.73
Citizens Financial Services (CZFS) United States $0.337B 11.85
Orange County Bancorp (OBT) United States $0.334B 11.50
First Bancorp (ME) (FNLC) United States $0.319B 12.07
First Of Long Island (FLIC) United States $0.316B 15.09
Citizens & Northern Corp (CZNC) United States $0.310B 13.94
Fidelity D&D Bancorp (FDBC) United States $0.308B 15.05
Pioneer Bancorp (PBFS) United States $0.306B 16.16
First Bank (FRBA) United States $0.284B 8.10
LINKBANCORP (LNKB) United States $0.274B 12.02
Parke Bancorp (PKBK) United States $0.274B 9.88
Blue Foundry Bancorp (BLFY) United States $0.255B 0.00
Bankwell Financial (BWFG) United States $0.255B 16.63
Princeton Bancorp (BPRN) United States $0.253B 12.59
Sterling Bancorp (SBT) United States $0.251B 36.85
Middlefield Banc (MBCN) United States $0.249B 17.52
Norwood Financial (NWFL) United States $0.241B 18.76
LCNB (LCNB) United States $0.238B 14.82
Penns Woods Bancorp (PWOD) United States $0.227B 11.46
Virginia National Bankshares (VABK) United States $0.227B 14.60
BCB Bancorp (NJ) (BCBP) United States $0.225B 11.27
First United (FUNC) United States $0.223B 11.17
Hawthorn Bancshares (HWBK) United States $0.216B 34.32
Provident Bancorp (PVBC) United States $0.198B 34.88
BV Financial (BVFL) United States $0.188B 13.60
Isabella Bank (ISBA) United States $0.185B 12.42
Hanover Bancorp (HNVR) United States $0.167B 13.71
Meridian Bank (MRBK) United States $0.163B 14.36
Chain Bridge Bancorp (CBNA) United States $0.159B 0.00
CB Financial Services (CBFV) United States $0.153B 13.06
Richmond Mutual Bancorporation (RMBI) United States $0.148B 15.79
Franklin Financial Services (FRAF) United States $0.148B 10.56
CF Bankshares (CFBK) United States $0.143B 13.77
Union Bankshares (UNB) United States $0.140B 15.91
MainStreet Bank (MNSB) United States $0.140B 15.29
SB Financial (SBFG) United States $0.138B 11.72
ECB Bancorp (ECBK) United States $0.137B 38.44
QNB (QNBC) United States $0.123B 12.78
William Penn Bancorporation (WMPN) United States $0.120B 0.00
PSB Holdings (PSBQ) United States $0.117B 12.74
Rhinebeck Bancorp (RBKB) United States $0.109B 23.98
Bogota Financial (BSBK) United States $0.105B 0.00
SR Bancorp (SRBK) United States $0.104B 92.00
DimeCo (DIMC) United States $0.099B 7.65
Territorial Bancorp (TBNK) United States $0.096B 0.00
American Bank (AMBK) United States $0.094B 0.00
First Keystone (FKYS) United States $0.093B 16.66
Community Bancorp (CMTV) United States $0.091B 7.52
Jeffersonville Bancorp (JFBC) United States $0.091B 8.67
Magyar Bancorp (MGYR) United States $0.086B 10.69
University Bancorp (UNIB) United States $0.086B 0.00
Southern Michigan Bancorp (SOMC) United States $0.085B 8.31
Harleysville Savings Financial (HARL) United States $0.084B 9.47
Freedom Financial Holdings (FDVA) United States $0.077B 48.00
F & M Bank (FMBM) United States $0.073B 13.22
IF Bancorp (IROQ) United States $0.071B 34.72
1st Colonial Bancorp (FCOB) United States $0.069B 9.45
Potomac Bancshares (PTBS) $0.068B 10.31
FFBW (FFBW) United States $0.068B 0.00
Cullman Bancorp (CULL) United States $0.066B 19.62
Community Heritage Financial (CMHF) $0.064B 11.06
1895 Bancorp Of Wisconsin (BCOW) United States $0.060B 0.00
NSTS Bancorp (NSTS) United States $0.059B 0.00
Westbury Bancorp (WBBW) United States $0.054B 0.00
AmeriServ Financial (ASRV) United States $0.050B 0.00
CFSB Bancorp (CFSB) United States $0.045B 0.00
First Seacoast Bancorp (FSEA) United States $0.043B 0.00
PB Bankshares (PBBK) United States $0.036B 22.05
Glen Burnie Bancorp (GLBZ) United States $0.017B 192.50
Patriot National Bancorp (PNBK) United States $0.008B 0.00