Camden National Corporation - Price History
Monthly price history for CAC (Camden National Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $32.09 | $32.09 |
| March 2024 | $33.52 | $33.52 |
| February 2024 | $31.78 | $31.78 |
| January 2024 | $36.03 | $36.03 |
| December 2023 | $37.20 | $37.63 |
| November 2023 | $33.37 | $33.75 |
| October 2023 | $28.83 | $29.16 |
| September 2023 | $27.48 | $28.22 |
| August 2023 | $31.94 | $32.79 |
| July 2023 | $33.68 | $34.58 |
| June 2023 | $29.75 | $30.97 |
| May 2023 | $28.35 | $29.51 |
| April 2023 | $30.69 | $31.95 |
| March 2023 | $34.34 | $36.19 |
| February 2023 | $39.04 | $41.15 |
| January 2023 | $40.07 | $42.23 |
| December 2022 | $39.16 | $41.69 |
| November 2022 | $41.13 | $43.78 |
| October 2022 | $40.88 | $43.52 |
| September 2022 | $39.64 | $42.60 |
| August 2022 | $42.08 | $45.23 |
| July 2022 | $42.52 | $45.70 |
| June 2022 | $40.61 | $44.05 |
| May 2022 | $40.81 | $44.26 |
| April 2022 | $41.26 | $44.75 |
| March 2022 | $43 | $47.04 |
| February 2022 | $43.47 | $47.55 |
| January 2022 | $45.40 | $49.66 |
| December 2021 | $43.67 | $48.16 |
| November 2021 | $41.55 | $45.82 |
| October 2021 | $43.17 | $47.60 |
| September 2021 | $43.11 | $47.90 |
| August 2021 | $42 | $46.67 |
| July 2021 | $40.29 | $44.77 |
| June 2021 | $42.65 | $47.76 |
| May 2021 | $42.53 | $47.62 |
| April 2021 | $42.62 | $47.72 |
| March 2021 | $42.42 | $47.86 |
| February 2021 | $35.92 | $40.53 |
| January 2021 | $33.28 | $37.55 |
| December 2020 | $31.44 | $35.78 |
| November 2020 | $30.18 | $34.35 |
| October 2020 | $28.09 | $31.97 |
| September 2020 | $26.28 | $30.22 |
| August 2020 | $28.40 | $32.66 |
| July 2020 | $27.56 | $31.69 |
| June 2020 | $29.75 | $34.54 |
| May 2020 | $28.88 | $33.54 |
| April 2020 | $28.20 | $32.75 |
| March 2020 | $26.80 | $31.45 |
| February 2020 | $34.95 | $41.01 |
| January 2020 | $40.27 | $47.26 |
| December 2019 | $38.97 | $46.06 |
| November 2019 | $36.76 | $43.44 |
| October 2019 | $37.49 | $44.31 |
| September 2019 | $36.40 | $43.32 |
| August 2019 | $34.83 | $41.46 |
| July 2019 | $37.56 | $44.71 |
| June 2019 | $38.28 | $45.87 |
| May 2019 | $35.34 | $42.35 |
| April 2019 | $36.70 | $43.98 |
| March 2019 | $34.57 | $41.72 |
| February 2019 | $37.16 | $44.85 |
| January 2019 | $33.58 | $40.52 |
| December 2018 | $29.57 | $35.97 |
| November 2018 | $33.99 | $41.35 |
| October 2018 | $33.34 | $40.55 |
| September 2018 | $35.46 | $43.44 |
| August 2018 | $37.34 | $45.74 |
| July 2018 | $37.63 | $46.10 |
| June 2018 | $37.07 | $45.71 |
| May 2018 | $37.08 | $45.72 |
| April 2018 | $35.93 | $44.31 |
| March 2018 | $35.88 | $44.50 |
| February 2018 | $34.04 | $42.22 |
| January 2018 | $34.24 | $42.46 |
| December 2017 | $33.78 | $42.13 |
| November 2017 | $36.63 | $45.69 |
| October 2017 | $34.61 | $43.17 |
| September 2017 | $34.80 | $43.64 |
| August 2017 | $31.10 | $39 |
| July 2017 | $33.49 | $42 |
| June 2017 | $34.04 | $42.91 |
| May 2017 | $31.89 | $40.20 |
| April 2017 | $33.91 | $42.75 |
| March 2017 | $34.74 | $44.04 |
| February 2017 | $33.50 | $42.46 |
| January 2017 | $32.72 | $41.48 |
| December 2016 | $34.88 | $44.45 |
| November 2016 | $30.57 | $38.95 |
| October 2016 | $25.91 | $33.02 |
| September 2016 | $24.81 | $47.74 |
| August 2016 | $24.03 | $46.24 |
| July 2016 | $22.60 | $43.48 |
| June 2016 | $21.68 | $42 |
| May 2016 | $22.21 | $43.02 |
| April 2016 | $22.46 | $43.51 |
| March 2016 | $21.53 | $42 |
| February 2016 | $19.89 | $38.81 |
| January 2016 | $21.51 | $41.97 |
| December 2015 | $22.44 | $44.09 |
| November 2015 | $22.87 | $44.94 |
| October 2015 | $19.89 | $39.09 |
| September 2015 | $20.40 | $40.40 |
| August 2015 | $20.21 | $40.01 |
| July 2015 | $20.33 | $40.26 |
| June 2015 | $19.39 | $38.70 |
| May 2015 | $19.22 | $38.36 |
| April 2015 | $19.20 | $38.32 |
| March 2015 | $19.82 | $39.84 |
| February 2015 | $18.95 | $38.10 |
| January 2015 | $18.48 | $37.16 |
| December 2014 | $19.66 | $39.84 |
| November 2014 | $17.83 | $36.14 |
| October 2014 | $20.19 | $40.91 |
| September 2014 | $17.15 | $35 |
| August 2014 | $17.91 | $36.56 |
| July 2014 | $17.36 | $35.43 |
| June 2014 | $18.85 | $38.76 |
| May 2014 | $17.90 | $36.80 |
| April 2014 | $18.56 | $38.17 |
| March 2014 | $19.91 | $41.20 |
| February 2014 | $18.14 | $37.54 |
| January 2014 | $17.08 | $35.35 |
| December 2013 | $20.08 | $41.84 |
| November 2013 | $20.89 | $43.54 |
| October 2013 | $19.36 | $40.35 |
| September 2013 | $19.43 | $40.76 |
| August 2013 | $18.19 | $38.16 |
| July 2013 | $18.55 | $38.91 |
| June 2013 | $16.78 | $35.47 |
| May 2013 | $17.79 | $37.60 |
| April 2013 | $15.80 | $33.39 |
| March 2013 | $15.52 | $33.08 |
| February 2013 | $15.90 | $33.89 |
| January 2013 | $15.84 | $33.75 |
| December 2012 | $15.82 | $33.97 |
| November 2012 | $16.16 | $34.69 |
| October 2012 | $16.26 | $34.90 |
| September 2012 | $17.14 | $37.04 |
| August 2012 | $17.08 | $36.92 |
| July 2012 | $16.69 | $36.07 |
| June 2012 | $16.83 | $36.62 |
| May 2012 | $14.82 | $32.24 |
| April 2012 | $14.95 | $32.52 |
| March 2012 | $16.03 | $35.15 |
| February 2012 | $16.12 | $35.35 |
| January 2012 | $15.70 | $34.44 |
| December 2011 | $14.76 | $32.60 |
| November 2011 | $13.19 | $29.64 |
| October 2011 | $13.21 | $29.68 |
| September 2011 | $12.01 | $27.23 |
| August 2011 | $12.41 | $28.12 |
| July 2011 | $14.10 | $31.97 |
| June 2011 | $14.37 | $32.81 |
| May 2011 | $14.36 | $32.78 |
| April 2011 | $15.13 | $34.55 |
| March 2011 | $14.89 | $34.24 |
| February 2011 | $14.63 | $33.64 |
| January 2011 | $14.88 | $34.23 |
| December 2010 | $15.64 | $36.23 |
| November 2010 | $15.50 | $35.90 |
| October 2010 | $14.78 | $34.24 |
| September 2010 | $14.85 | $34.65 |
| August 2010 | $13.07 | $30.49 |
| July 2010 | $13.40 | $31.25 |
| June 2010 | $11.68 | $27.47 |
| May 2010 | $13.35 | $31.40 |
| April 2010 | $15.19 | $35.73 |
| March 2010 | $13.55 | $32.11 |
| February 2010 | $12.73 | $30.17 |
| January 2010 | $12.25 | $29.02 |
| December 2009 | $13.70 | $32.70 |
| November 2009 | $12.84 | $30.66 |
| October 2009 | $12.87 | $30.73 |
| September 2009 | $13.74 | $33.04 |
| August 2009 | $13.45 | $32.35 |
| July 2009 | $13.96 | $33.57 |
| June 2009 | $14.04 | $34.03 |
| May 2009 | $13.48 | $32.67 |
| April 2009 | $11.97 | $29 |
| March 2009 | $9.34 | $22.85 |
| February 2009 | $9.12 | $22.31 |
| January 2009 | $9.53 | $23.30 |
| December 2008 | $10.93 | $26.98 |
| November 2008 | $11.41 | $28.18 |
| October 2008 | $11.84 | $29.25 |
| September 2008 | $14 | $34.95 |
| August 2008 | $12.98 | $32.39 |
| July 2008 | $12.36 | $30.86 |
| June 2008 | $9.25 | $23.28 |
| May 2008 | $12.14 | $30.56 |
| April 2008 | $13.18 | $33.18 |
| March 2008 | $13.27 | $33.64 |
| February 2008 | $12.52 | $31.75 |
| January 2008 | $12.78 | $32.39 |
| December 2007 | $11.20 | $28.39 |
| November 2007 | $11.55 | $29.53 |
| October 2007 | $12.98 | $33.17 |
| September 2007 | $13.59 | $34.98 |
| August 2007 | $14.14 | $36.40 |
| July 2007 | $13.91 | $35.80 |
| June 2007 | $15.12 | $39.14 |
| May 2007 | $14.79 | $38.30 |
| April 2007 | $15.30 | $39.61 |
| March 2007 | $16.67 | $43.40 |
| February 2007 | $17.04 | $44.38 |
| January 2007 | $17.28 | $45 |
| December 2006 | $17.62 | $46.12 |
| November 2006 | $17.16 | $44.91 |
| October 2006 | $16.96 | $44.40 |
| September 2006 | $15.28 | $40.20 |
| August 2006 | $16.53 | $43.50 |
| July 2006 | $16.95 | $44.60 |
| June 2006 | $15.09 | $39.90 |
| May 2006 | $14.77 | $39.07 |
| April 2006 | $14.42 | $38.13 |
| March 2006 | $14.44 | $38.40 |
| February 2006 | $12.55 | $33.38 |
| January 2006 | $13.72 | $36.50 |
| December 2005 | $12.28 | $32.88 |
| November 2005 | $13.34 | $35.69 |
| October 2005 | $12.95 | $34.65 |
| September 2005 | $13.99 | $37.67 |
| August 2005 | $14.12 | $38.01 |
| July 2005 | $14.23 | $38.31 |
| June 2005 | $12.10 | $32.75 |
| May 2005 | $12.72 | $34.43 |
| April 2005 | $12.01 | $32.51 |
| March 2005 | $12.99 | $35.35 |
| February 2005 | $12.78 | $34.79 |
| January 2005 | $13.68 | $37.25 |
| December 2004 | $14.22 | $39.41 |
| November 2004 | $13.69 | $37.95 |
| October 2004 | $13.30 | $36.85 |
| September 2004 | $12.39 | $34.51 |
| August 2004 | $11.66 | $32.50 |
| July 2004 | $11.14 | $31.04 |
| June 2004 | $11.80 | $33.07 |
| May 2004 | $10.98 | $30.80 |
| April 2004 | $10.94 | $30.66 |
| March 2004 | $11.33 | $31.95 |
| February 2004 | $12.14 | $34.24 |
| January 2004 | $11.15 | $31.45 |
| December 2003 | $10.70 | $30.36 |
| November 2003 | $10.22 | $29 |
| October 2003 | $10.64 | $30.20 |
| September 2003 | $10.33 | $29.51 |
| August 2003 | $9.89 | $28.25 |
| July 2003 | $9.79 | $27.95 |
| June 2003 | $9.56 | $27.50 |
| May 2003 | $8.62 | $24.79 |
| April 2003 | $8.82 | $25.35 |
| March 2003 | $8.69 | $25.15 |
| February 2003 | $7.71 | $22.30 |
| January 2003 | $7.98 | $23.10 |
| December 2002 | $8.31 | $24.20 |
| November 2002 | $8.77 | $25.55 |
| October 2002 | $8.55 | $24.90 |
| September 2002 | $8.86 | $26 |
| August 2002 | $8.43 | $24.75 |
| July 2002 | $8.26 | $24.25 |
| June 2002 | $9.43 | $27.85 |
| May 2002 | $8.64 | $25.50 |
| April 2002 | $8.38 | $24.73 |
| March 2002 | $7.91 | $23.50 |
| February 2002 | $6.56 | $19.50 |
| January 2002 | $6.12 | $18.20 |
| December 2001 | $6.24 | $18.70 |
| November 2001 | $5.84 | $17.50 |
| October 2001 | $5.94 | $17.81 |
| September 2001 | $5.48 | $16.58 |
| August 2001 | $5.90 | $17.85 |
| July 2001 | $6.08 | $18.40 |
| June 2001 | $5.24 | $16 |
| May 2001 | $5.56 | $16.99 |
| April 2001 | $5.11 | $15.60 |
| March 2001 | $4.39 | $13.55 |
| February 2001 | $5.18 | $16 |
| January 2001 | $5.20 | $16.05 |
| December 2000 | $4.56 | $14.25 |
| November 2000 | $4.32 | $13.50 |
| October 2000 | $4.52 | $14.12 |
| September 2000 | $4.99 | $15.75 |
| August 2000 | $4.20 | $13.25 |
| July 2000 | $4.08 | $12.88 |
| June 2000 | $4.23 | $13.50 |
| May 2000 | $4.15 | $13.25 |
| April 2000 | $4.31 | $13.75 |
| March 2000 | $3.68 | $11.88 |
| February 2000 | $4.26 | $13.75 |
| January 2000 | $4.38 | $14.12 |
| December 1999 | $5.15 | $16.75 |
| November 1999 | $5.65 | $18.38 |
| October 1999 | $5.84 | $19 |
| September 1999 | $7.30 | $23.94 |
| August 1999 | $5.49 | $18 |
| July 1999 | $5.76 | $18.88 |
| June 1999 | $6.32 | $20.88 |
| May 1999 | $6.51 | $21.50 |
| April 1999 | $5.72 | $18.88 |
| March 1999 | $5.38 | $17.94 |
| February 1999 | $5.82 | $19.38 |
| January 1999 | $5.95 | $19.81 |
| December 1998 | $6.11 | $20.50 |
| November 1998 | $6.66 | $67 |
| October 1998 | $5.46 | $55 |
| September 1998 | $5.16 | $52.38 |
| August 1998 | $5.15 | $52.25 |
| July 1998 | $5.63 | $57.12 |
| June 1998 | $5.62 | $57.50 |
| May 1998 | $5.79 | $59.25 |
| April 1998 | $5.67 | $58 |
| March 1998 | $5.63 | $58 |
| February 1998 | $5.82 | $59.94 |
| January 1998 | $5.63 | $58 |
| December 1997 | $5.65 | $58.56 |
| November 1997 | $5.69 | $59 |
| October 1997 | $5.64 | $58.50 |
CAC
List: Contenders
Price: $28.71
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 5.86%
Payout Ratio: 56.57%
Payout Ratio Range:
Dividend Per Share: 1.68 USD
Earnings Per Share: 2.93 USD
P/E Ratio: 10.89
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 60300
Market Capitalization: 458.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 9.21%
DGR5: 11.53%
DGR10: 9.34%
DGR20: 9.09%