Camden National Corp (CAC)
46.78
+0.46
(+1.00%)
USD |
NASDAQ |
Nov 21, 16:00
46.78
0.00 (0.00%)
After-Hours: 18:07
Camden National Price: 46.78 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 46.26 | 46.32 | 45.52 | 46.31 | 32458.00 |
| Nov 19, 2024 | 45.86 | 46.56 | 45.86 | 46.39 | 47459.00 |
| Nov 18, 2024 | 47.47 | 47.62 | 46.44 | 46.47 | 37131.00 |
| Nov 15, 2024 | 47.81 | 48.25 | 46.79 | 47.25 | 59906.00 |
| Nov 14, 2024 | 48.56 | 49.26 | 47.09 | 47.49 | 46716.00 |
| Nov 13, 2024 | 49.36 | 50.07 | 48.40 | 48.58 | 50984.00 |
| Nov 12, 2024 | 49.45 | 49.78 | 48.66 | 48.80 | 46904.00 |
| Nov 11, 2024 | 48.81 | 49.91 | 48.55 | 49.50 | 57535.00 |
| Nov 08, 2024 | 47.29 | 48.15 | 47.29 | 47.90 | 44535.00 |
| Nov 07, 2024 | 48.76 | 48.77 | 47.06 | 47.06 | 102025.0 |
| Nov 06, 2024 | 46.27 | 50.05 | 46.17 | 49.57 | 177249.0 |
| Nov 05, 2024 | 42.02 | 43.09 | 42.02 | 43.09 | 52762.00 |
| Nov 04, 2024 | 41.70 | 42.20 | 41.12 | 41.96 | 60988.00 |
| Nov 01, 2024 | 42.32 | 42.50 | 41.77 | 42.08 | 95934.00 |
| Oct 31, 2024 | 42.47 | 42.86 | 41.95 | 41.95 | 61372.00 |
| Oct 30, 2024 | 42.14 | 43.75 | 42.01 | 42.42 | 43509.00 |
| Oct 29, 2024 | 41.50 | 42.46 | 41.50 | 42.20 | 42488.00 |
| Oct 28, 2024 | 40.73 | 41.96 | 40.73 | 41.47 | 75303.00 |
| Oct 25, 2024 | 41.32 | 41.44 | 40.11 | 40.18 | 43914.00 |
| Oct 24, 2024 | 41.08 | 41.47 | 40.66 | 41.09 | 43649.00 |
| Oct 23, 2024 | 40.78 | 41.49 | 40.72 | 41.19 | 30994.00 |
| Oct 22, 2024 | 40.41 | 41.23 | 40.41 | 41.03 | 31545.00 |
| Oct 21, 2024 | 41.80 | 41.80 | 40.52 | 40.55 | 48551.00 |
| Oct 18, 2024 | 43.00 | 43.00 | 41.97 | 41.97 | 37927.00 |
| Oct 17, 2024 | 42.69 | 43.00 | 42.32 | 42.98 | 51949.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
26.82
Minimum
Oct 13 2023
51.63
Maximum
Jan 07 2022
39.53
Average
40.07
Median
Aug 29 2024
Price Benchmarks
| Southside Bancshares Inc | 35.06 |
| Meridian Corp | 14.50 |
| Bar Harbor Bankshares Inc | 35.42 |
| Evans Bancorp Inc | 43.64 |
| Park National Corp | 193.68 |
Price Related Metrics
| PE Ratio | 14.62 |
| PS Ratio | 4.180 |
| Price to Book Value | 1.287 |
| Price to Free Cash Flow | 340.20 |
| Earnings Yield | 6.84% |
| Market Cap | 681.85M |
| Normalized PE Ratio | 14.26 |