Camden National Corporation (CAC) Stock Price History
Historical prices from 1997 to 2026
- 1M
- +8.2%
- 3M
- +12.0%
- YTD
- +27.5%
- 1Y
- +27.5%
- 3Y
- +23.0%
- 5Y
- +3.5%
Loading 10-year price history...
CAC Historical Performance
CAC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +30.8%
- 2003 annual price return
- +23.6%
- 2004 annual price return
- +31.2%
- 2005 annual price return
- -17.8%
- 2006 annual price return
- +41.2%
- 2007 annual price return
- -38.0%
- 2008 annual price return
- -3.4%
- 2009 annual price return
- +23.3%
- 2010 annual price return
- +8.0%
- 2011 annual price return
- -13.4%
- 2012 annual price return
- -2.3%
- 2013 annual price return
- +13.7%
- 2014 annual price return
- -3.2%
- 2015 annual price return
- +12.6%
- 2016 annual price return
- +54.0%
- 2017 annual price return
- -4.2%
- 2018 annual price return
- -15.1%
- 2019 annual price return
- +26.7%
- 2020 annual price return
- -22.3%
- 2021 annual price return
- +33.9%
- 2022 annual price return
- -15.4%
- 2023 annual price return
- -10.1%
- 2024 annual price return
- +13.1%
- 2025 annual price return
- +2.7%
- 2026 annual price return
- +7.3%
CAC Stock Price Trajectory (1997–2026)
As of July 7, 2026, Camden National Corporation (CAC) trades at $54.86, representing a +27.5% return over the past year. The stock has delivered a +36.5% total return over five years (+3.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $55.89 on July 1, 2026. From this peak, CAC has corrected -1.8%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+15.8% 1Y), CNOB (+33.2% 1Y), and FUNC (+32.0% 1Y), CAC has underperformed the peer group average. Compare CAC vs NBTB →
CAC Historical Price Data · from 1997
Rows 1–50 of 7,230| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 54.81 | 55.38 | 54.17 | 54.86 | 66K | +0.51% |
| 2026-07-02 | 55.26 | 55.26 | 54.20 | 54.58 | 74K | -2.17% |
| 2026-07-01 | 54.60 | 55.89 | 54.57 | 55.79 | 109K | +2.90% |
| 2026-06-30 | 53.17 | 54.30 | 53.17 | 54.22 | 116K | +0.48% |
| 2026-06-29 | 53.99 | 54.23 | 53.44 | 53.96 | 84K | -0.68% |
| 2026-06-26 | 53.43 | 54.79 | 53.17 | 54.33 | 0 | +2.26% |
| 2026-06-25 | 52.86 | 53.77 | 52.86 | 53.13 | 70K | -0.08% |
| 2026-06-24 | 52.81 | 53.35 | 52.51 | 53.17 | 74K | +0.74% |
| 2026-06-23 | 51.95 | 52.78 | 51.85 | 52.78 | 99K | +1.77% |
| 2026-06-22 | 52.19 | 52.25 | 51.74 | 51.86 | 87K | +0.72% |
| 2026-06-18 | 52.01 | 52.17 | 51.26 | 51.49 | 284K | +0.39% |
| 2026-06-17 | 52.20 | 52.73 | 50.64 | 51.29 | 97K | -0.97% |
| 2026-06-16 | 52.39 | 52.83 | 51.43 | 51.79 | 99K | -0.19% |
| 2026-06-15 | 53.38 | 53.58 | 51.69 | 51.89 | 71K | -1.50% |
| 2026-06-12 | 52.22 | 52.88 | 51.66 | 52.68 | 83K | +1.82% |
| 2026-06-11 | 52.27 | 52.28 | 51.31 | 51.74 | 100K | -0.12% |
| 2026-06-10 | 51.78 | 52.22 | 51.65 | 51.80 | 70K | +1.09% |
| 2026-06-09 | 50.83 | 52.37 | 50.51 | 51.24 | 64K | +1.03% |
| 2026-06-08 | 50.98 | 51.50 | 45.58 | 50.72 | 63K | +0.44% |
| 2026-06-05 | 50.50 | 50.98 | 50.05 | 50.50 | 47K | +0.24% |
| 2026-06-04 | 49.17 | 50.53 | 49.17 | 50.38 | 53K | +3.96% |
| 2026-06-03 | 49.74 | 49.78 | 48.41 | 48.46 | 70K | -3.77% |
| 2026-06-02 | 48.57 | 50.45 | 48.57 | 50.36 | 100K | +2.82% |
| 2026-06-01 | 49.69 | 50.02 | 48.54 | 48.98 | 146K | -2.10% |
| 2026-05-29 | 49.86 | 50.23 | 49.86 | 50.03 | 131K | +0.54% |
| 2026-05-28 | 49.81 | 50.28 | 49.24 | 49.76 | 122K | -0.66% |
| 2026-05-27 | 50.70 | 51.05 | 49.89 | 50.09 | 114K | -0.32% |
| 2026-05-26 | 49.60 | 50.35 | 49.13 | 50.25 | 67K | +1.89% |
| 2026-05-22 | 49.47 | 49.78 | 49.29 | 49.32 | 66K | -0.20% |
| 2026-05-21 | 49.18 | 49.48 | 48.33 | 49.42 | 99K | +0.45% |
| 2026-05-20 | 48.51 | 49.42 | 48.51 | 49.20 | 80K | +1.97% |
| 2026-05-19 | 48.23 | 48.38 | 47.71 | 48.25 | 73K | -0.12% |
| 2026-05-18 | 47.84 | 49.28 | 47.53 | 48.31 | 98K | +2.05% |
| 2026-05-15 | 47.42 | 47.88 | 46.99 | 47.34 | 114K | -0.40% |
| 2026-05-14 | 47.95 | 48.31 | 47.44 | 47.53 | 82K | +0.02% |
| 2026-05-13 | 47.72 | 48.15 | 47.38 | 47.52 | 99K | -1.10% |
| 2026-05-12 | 48.06 | 48.23 | 47.22 | 48.05 | 156K | +0.05% |
| 2026-05-11 | 49.27 | 49.27 | 47.84 | 48.02 | 70K | -2.59% |
| 2026-05-08 | 48.62 | 49.38 | 48.55 | 49.30 | 84K | +1.40% |
| 2026-05-07 | 49.41 | 49.65 | 48.44 | 48.62 | 96K | -1.00% |
| 2026-05-06 | 49.35 | 49.97 | 48.80 | 49.11 | 124K | +0.57% |
| 2026-05-05 | 48.21 | 49.13 | 48.21 | 48.83 | 52K | +1.58% |
| 2026-05-04 | 48.18 | 48.95 | 47.86 | 48.07 | 80K | -1.58% |
| 2026-05-01 | 48.14 | 49.32 | 47.79 | 48.84 | 64K | +1.39% |
| 2026-04-30 | 47.48 | 49.14 | 47.25 | 48.17 | 74K | +0.42% |
| 2026-04-29 | 50.23 | 50.59 | 47.83 | 47.97 | 159K | -5.33% |
| 2026-04-28 | 52.15 | 52.94 | 50.50 | 50.67 | 119K | +0.54% |
| 2026-04-27 | 49.84 | 50.50 | 49.58 | 50.40 | 66K | +1.45% |
| 2026-04-24 | 49.68 | 50.16 | 48.78 | 49.68 | 63K | -0.40% |
| 2026-04-23 | 49.69 | 49.88 | 49.28 | 49.88 | 45K | +1.01% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CAC — Frequently Asked Questions
Quick answers to the most common questions about buying CAC stock.
How has CAC stock performed recently?
CAC returned +27.5% over the past year, beating its 5-year annualized CAGR of +3.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CAC's all-time high price?
Camden National Corporation reached $55.89 on 2026-07-01. The 52-week high is $55.89. Current 1-year return of +27.5% places the stock closer to historical peaks.
Where can I download CAC historical price data?
This page provides CAC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1997-2026, downloadable in CSV format.