Camden National Corporation ( CAC) - Price History
Monthly price history for CAC (Camden National Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $51.79 | $51.79 |
| May 2026 | $50.03 | $50.03 |
| April 2026 | $48.17 | $48.17 |
| March 2026 | $47.06 | $47.45 |
| February 2026 | $45.78 | $46.16 |
| January 2026 | $47.18 | $47.57 |
| December 2025 | $42.62 | $43.38 |
| November 2025 | $39.73 | $40.44 |
| October 2025 | $37.48 | $38.15 |
| September 2025 | $37.50 | $38.59 |
| August 2025 | $39.74 | $40.89 |
| July 2025 | $36.64 | $37.71 |
| June 2025 | $39.05 | $40.58 |
| May 2025 | $37.86 | $39.34 |
| April 2025 | $37.07 | $38.52 |
| March 2025 | $38.51 | $40.47 |
| February 2025 | $41.84 | $43.98 |
| January 2025 | $43.16 | $45.36 |
| December 2024 | $40.27 | $42.74 |
| November 2024 | $44.39 | $47.11 |
| October 2024 | $39.53 | $41.95 |
| September 2024 | $38.54 | $41.32 |
| August 2024 | $37.29 | $39.98 |
| July 2024 | $38.88 | $41.68 |
| June 2024 | $30.42 | $33 |
| May 2024 | $29.88 | $32.42 |
| April 2024 | $28.77 | $31.22 |
| March 2024 | $30.46 | $33.52 |
| February 2024 | $28.88 | $31.78 |
| January 2024 | $32.74 | $36.03 |
| December 2023 | $33.81 | $37.63 |
| November 2023 | $30.32 | $33.75 |
| October 2023 | $26.20 | $29.16 |
| September 2023 | $24.98 | $28.22 |
| August 2023 | $29.02 | $32.79 |
| July 2023 | $30.61 | $34.58 |
| June 2023 | $27.04 | $30.97 |
| May 2023 | $25.76 | $29.51 |
| April 2023 | $27.89 | $31.95 |
| March 2023 | $31.21 | $36.19 |
| February 2023 | $35.48 | $41.15 |
| January 2023 | $36.42 | $42.23 |
| December 2022 | $35.59 | $41.69 |
| November 2022 | $37.38 | $43.78 |
| October 2022 | $37.15 | $43.52 |
| September 2022 | $36.02 | $42.60 |
| August 2022 | $38.24 | $45.23 |
| July 2022 | $38.64 | $45.70 |
| June 2022 | $36.91 | $44.05 |
| May 2022 | $37.08 | $44.26 |
| April 2022 | $37.50 | $44.75 |
| March 2022 | $39.08 | $47.04 |
| February 2022 | $39.50 | $47.55 |
| January 2022 | $41.25 | $49.66 |
| December 2021 | $39.69 | $48.16 |
| November 2021 | $37.76 | $45.82 |
| October 2021 | $39.23 | $47.60 |
| September 2021 | $39.18 | $47.90 |
| August 2021 | $38.17 | $46.67 |
| July 2021 | $36.62 | $44.77 |
| June 2021 | $38.76 | $47.76 |
| May 2021 | $38.65 | $47.62 |
| April 2021 | $38.73 | $47.72 |
| March 2021 | $38.55 | $47.86 |
| February 2021 | $32.64 | $40.53 |
| January 2021 | $30.24 | $37.55 |
| December 2020 | $28.57 | $35.78 |
| November 2020 | $27.43 | $34.35 |
| October 2020 | $25.53 | $31.97 |
| September 2020 | $23.89 | $30.23 |
| August 2020 | $25.81 | $32.66 |
| July 2020 | $25.05 | $31.69 |
| June 2020 | $27.03 | $34.54 |
| May 2020 | $26.25 | $33.54 |
| April 2020 | $25.63 | $32.75 |
| March 2020 | $24.36 | $31.45 |
| February 2020 | $31.76 | $41.01 |
| January 2020 | $36.60 | $47.26 |
| December 2019 | $35.42 | $46.06 |
| November 2019 | $33.40 | $43.44 |
| October 2019 | $34.07 | $44.31 |
| September 2019 | $33.08 | $43.32 |
| August 2019 | $31.66 | $41.46 |
| July 2019 | $34.14 | $44.71 |
| June 2019 | $34.79 | $45.87 |
| May 2019 | $32.12 | $42.35 |
| April 2019 | $33.35 | $43.98 |
| March 2019 | $31.42 | $41.72 |
| February 2019 | $33.78 | $44.85 |
| January 2019 | $30.51 | $40.52 |
| December 2018 | $26.87 | $35.97 |
| November 2018 | $30.89 | $41.35 |
| October 2018 | $30.30 | $40.55 |
| September 2018 | $32.22 | $43.44 |
| August 2018 | $33.93 | $45.74 |
| July 2018 | $34.20 | $46.10 |
| June 2018 | $33.69 | $45.71 |
| May 2018 | $33.69 | $45.72 |
| April 2018 | $32.65 | $44.31 |
| March 2018 | $32.61 | $44.50 |
| February 2018 | $30.94 | $42.22 |
| January 2018 | $31.11 | $42.46 |
| December 2017 | $30.70 | $42.13 |
| November 2017 | $33.29 | $45.69 |
| October 2017 | $31.45 | $43.17 |
| September 2017 | $31.63 | $43.64 |
| August 2017 | $28.26 | $39 |
| July 2017 | $30.44 | $42 |
| June 2017 | $30.93 | $42.91 |
| May 2017 | $28.98 | $40.20 |
| April 2017 | $30.82 | $42.75 |
| March 2017 | $31.57 | $44.04 |
| February 2017 | $30.44 | $42.46 |
| January 2017 | $29.74 | $41.48 |
| December 2016 | $31.70 | $44.45 |
| November 2016 | $27.78 | $38.95 |
| October 2016 | $23.55 | $33.02 |
| September 2016 | $22.55 | $47.74 |
| August 2016 | $21.84 | $46.24 |
| July 2016 | $20.54 | $43.48 |
| June 2016 | $19.70 | $42 |
| May 2016 | $20.18 | $43.02 |
| April 2016 | $20.41 | $43.51 |
| March 2016 | $19.56 | $42 |
| February 2016 | $18.08 | $38.81 |
| January 2016 | $19.55 | $41.97 |
| December 2015 | $20.39 | $44.09 |
| November 2015 | $20.78 | $44.94 |
| October 2015 | $18.08 | $39.09 |
| September 2015 | $18.54 | $40.40 |
| August 2015 | $18.36 | $40.01 |
| July 2015 | $18.48 | $40.26 |
| June 2015 | $17.62 | $38.70 |
| May 2015 | $17.47 | $38.36 |
| April 2015 | $17.45 | $38.32 |
| March 2015 | $18.01 | $39.84 |
| February 2015 | $17.22 | $38.10 |
| January 2015 | $16.80 | $37.16 |
| December 2014 | $17.87 | $39.84 |
| November 2014 | $16.21 | $36.14 |
| October 2014 | $18.35 | $40.91 |
| September 2014 | $15.58 | $35 |
| August 2014 | $16.28 | $36.56 |
| July 2014 | $15.77 | $35.43 |
| June 2014 | $17.13 | $38.76 |
| May 2014 | $16.27 | $36.80 |
| April 2014 | $16.87 | $38.17 |
| March 2014 | $18.09 | $41.20 |
| February 2014 | $16.48 | $37.54 |
| January 2014 | $15.52 | $35.35 |
| December 2013 | $18.25 | $41.84 |
| November 2013 | $18.99 | $43.54 |
| October 2013 | $17.60 | $40.35 |
| September 2013 | $17.66 | $40.76 |
| August 2013 | $16.53 | $38.16 |
| July 2013 | $16.86 | $38.91 |
| June 2013 | $15.25 | $35.47 |
| May 2013 | $16.17 | $37.60 |
| April 2013 | $14.36 | $33.39 |
| March 2013 | $14.11 | $33.08 |
| February 2013 | $14.45 | $33.89 |
| January 2013 | $14.39 | $33.75 |
| December 2012 | $14.38 | $33.97 |
| November 2012 | $14.68 | $34.69 |
| October 2012 | $14.77 | $34.90 |
| September 2012 | $15.58 | $37.04 |
| August 2012 | $15.53 | $36.92 |
| July 2012 | $15.17 | $36.07 |
| June 2012 | $15.30 | $36.62 |
| May 2012 | $13.47 | $32.24 |
| April 2012 | $13.58 | $32.52 |
| March 2012 | $14.56 | $35.15 |
| February 2012 | $14.65 | $35.35 |
| January 2012 | $14.27 | $34.44 |
| December 2011 | $13.41 | $32.60 |
| November 2011 | $11.98 | $29.64 |
| October 2011 | $12 | $29.68 |
| September 2011 | $10.92 | $27.23 |
| August 2011 | $11.27 | $28.12 |
| July 2011 | $12.82 | $31.97 |
| June 2011 | $13.06 | $32.81 |
| May 2011 | $13.04 | $32.78 |
| April 2011 | $13.75 | $34.55 |
| March 2011 | $13.52 | $34.24 |
| February 2011 | $13.29 | $33.64 |
| January 2011 | $13.52 | $34.23 |
| December 2010 | $14.21 | $36.23 |
| November 2010 | $14.08 | $35.90 |
| October 2010 | $13.43 | $34.24 |
| September 2010 | $13.49 | $34.65 |
| August 2010 | $11.87 | $30.49 |
| July 2010 | $12.17 | $31.25 |
| June 2010 | $10.61 | $27.47 |
| May 2010 | $12.12 | $31.40 |
| April 2010 | $13.80 | $35.73 |
| March 2010 | $12.30 | $32.11 |
| February 2010 | $11.56 | $30.17 |
| January 2010 | $11.12 | $29.02 |
| December 2009 | $12.43 | $32.70 |
| November 2009 | $11.66 | $30.66 |
| October 2009 | $11.68 | $30.73 |
| September 2009 | $12.47 | $33.04 |
| August 2009 | $12.21 | $32.35 |
| July 2009 | $12.67 | $33.57 |
| June 2009 | $12.74 | $34.03 |
| May 2009 | $12.24 | $32.67 |
| April 2009 | $10.86 | $29 |
| March 2009 | $8.48 | $22.85 |
| February 2009 | $8.28 | $22.31 |
| January 2009 | $8.64 | $23.30 |
| December 2008 | $9.91 | $26.98 |
| November 2008 | $10.35 | $28.18 |
| October 2008 | $10.75 | $29.25 |
| September 2008 | $12.70 | $34.95 |
| August 2008 | $11.77 | $32.39 |
| July 2008 | $11.22 | $30.86 |
| June 2008 | $8.39 | $23.28 |
| May 2008 | $11.01 | $30.56 |
| April 2008 | $11.96 | $33.18 |
| March 2008 | $12.03 | $33.64 |
| February 2008 | $11.36 | $31.75 |
| January 2008 | $11.59 | $32.39 |
| December 2007 | $10.16 | $28.39 |
| November 2007 | $10.48 | $29.53 |
| October 2007 | $11.77 | $33.17 |
| September 2007 | $12.32 | $34.98 |
| August 2007 | $12.82 | $36.40 |
| July 2007 | $12.61 | $35.80 |
| June 2007 | $13.70 | $39.14 |
| May 2007 | $13.41 | $38.30 |
| April 2007 | $13.87 | $39.61 |
| March 2007 | $15.11 | $43.40 |
| February 2007 | $15.45 | $44.38 |
| January 2007 | $15.67 | $45 |
| December 2006 | $15.97 | $46.12 |
| November 2006 | $15.55 | $44.91 |
| October 2006 | $15.37 | $44.40 |
| September 2006 | $13.85 | $40.20 |
| August 2006 | $14.98 | $43.50 |
| July 2006 | $15.36 | $44.60 |
| June 2006 | $13.67 | $39.90 |
| May 2006 | $13.39 | $39.07 |
| April 2006 | $13.06 | $38.13 |
| March 2006 | $13.08 | $38.40 |
| February 2006 | $11.37 | $33.38 |
| January 2006 | $12.43 | $36.50 |
| December 2005 | $11.13 | $32.88 |
| November 2005 | $12.08 | $35.69 |
| October 2005 | $11.73 | $34.65 |
| September 2005 | $12.68 | $37.67 |
| August 2005 | $12.79 | $38.01 |
| July 2005 | $12.89 | $38.31 |
| June 2005 | $10.96 | $32.75 |
| May 2005 | $11.52 | $34.43 |
| April 2005 | $10.88 | $32.51 |
| March 2005 | $11.76 | $35.35 |
| February 2005 | $11.58 | $34.79 |
| January 2005 | $12.39 | $37.25 |
| December 2004 | $12.88 | $39.41 |
| November 2004 | $12.40 | $37.95 |
| October 2004 | $12.04 | $36.85 |
| September 2004 | $11.21 | $34.51 |
| August 2004 | $10.56 | $32.50 |
| July 2004 | $10.09 | $31.04 |
| June 2004 | $10.68 | $33.07 |
| May 2004 | $9.94 | $30.80 |
| April 2004 | $9.90 | $30.66 |
| March 2004 | $10.25 | $31.95 |
| February 2004 | $10.99 | $34.24 |
| January 2004 | $10.09 | $31.45 |
| December 2003 | $9.68 | $30.36 |
| November 2003 | $9.24 | $29 |
| October 2003 | $9.63 | $30.20 |
| September 2003 | $9.35 | $29.51 |
| August 2003 | $8.95 | $28.25 |
| July 2003 | $8.85 | $27.95 |
| June 2003 | $8.65 | $27.50 |
| May 2003 | $7.80 | $24.79 |
| April 2003 | $7.97 | $25.35 |
| March 2003 | $7.86 | $25.15 |
| February 2003 | $6.97 | $22.30 |
| January 2003 | $7.22 | $23.10 |
| December 2002 | $7.51 | $24.20 |
| November 2002 | $7.93 | $25.55 |
| October 2002 | $7.73 | $24.90 |
| September 2002 | $8.01 | $26 |
| August 2002 | $7.62 | $24.75 |
| July 2002 | $7.47 | $24.25 |
| June 2002 | $8.52 | $27.85 |
| May 2002 | $7.80 | $25.50 |
| April 2002 | $7.57 | $24.73 |
| March 2002 | $7.14 | $23.50 |
| February 2002 | $5.93 | $19.50 |
| January 2002 | $5.53 | $18.20 |
| December 2001 | $5.63 | $18.70 |
| November 2001 | $5.27 | $17.50 |
| October 2001 | $5.36 | $17.81 |
| September 2001 | $4.95 | $16.58 |
| August 2001 | $5.33 | $17.85 |
| July 2001 | $5.49 | $18.40 |
| June 2001 | $4.73 | $16 |
| May 2001 | $5.02 | $16.99 |
| April 2001 | $4.61 | $15.60 |
| March 2001 | $3.96 | $13.55 |
| February 2001 | $4.67 | $16 |
| January 2001 | $4.69 | $16.05 |
| December 2000 | $4.12 | $14.25 |
| November 2000 | $3.90 | $13.50 |
| October 2000 | $4.08 | $14.12 |
| September 2000 | $4.50 | $15.75 |
| August 2000 | $3.79 | $13.25 |
| July 2000 | $3.68 | $12.88 |
| June 2000 | $3.81 | $13.50 |
| May 2000 | $3.74 | $13.25 |
| April 2000 | $3.88 | $13.75 |
| March 2000 | $3.32 | $11.88 |
| February 2000 | $3.84 | $13.75 |
| January 2000 | $3.95 | $14.12 |
| December 1999 | $4.64 | $16.75 |
| November 1999 | $5.09 | $18.38 |
| October 1999 | $5.26 | $19 |
| September 1999 | $6.58 | $23.94 |
| August 1999 | $4.95 | $18 |
| July 1999 | $5.19 | $18.88 |
| June 1999 | $5.70 | $20.88 |
| May 1999 | $5.86 | $21.50 |
| April 1999 | $5.15 | $18.88 |
| March 1999 | $4.85 | $17.94 |
| February 1999 | $5.24 | $19.38 |
| January 1999 | $5.36 | $19.81 |
| December 1998 | $5.50 | $20.50 |
| November 1998 | $6 | $67 |
| October 1998 | $4.92 | $55 |
| September 1998 | $4.65 | $52.38 |
| August 1998 | $4.64 | $52.25 |
| July 1998 | $5.07 | $57.12 |
| June 1998 | $5.06 | $57.50 |
| May 1998 | $5.22 | $59.25 |
| April 1998 | $5.11 | $58 |
| March 1998 | $5.07 | $58 |
| February 1998 | $5.24 | $59.94 |
| January 1998 | $5.07 | $58 |
| December 1997 | $5.09 | $58.56 |
| November 1997 | $5.13 | $59 |
| October 1997 | $5.08 | $58.50 |
CAC
Price: $51.79
52 week price:
Dividend Yield: 3.47%
5-year range yield:
Forward Dividend Yield: 3.24%
Payout Ratio: 56.57%
Payout Ratio Range:
Dividend Per Share: 1.68 USD
Earnings Per Share: 4.62 USD
P/E Ratio: 10.40
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 60300
Market Capitalization: 819.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 3.44%
DGR5: 6.01%
DGR10: 8.45%
DGR20: 4.40%