Camden National Stock Price History
| CAC Stock | USD 41.82 0.03 0.07% |
Below is the normalized historical share price chart for Camden National extending back to October 07, 1997. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Camden National stands at 41.82, as last reported on the 19th of March, with the highest price reaching 42.44 and the lowest price hitting 40.60 during the day.
If you're considering investing in Camden Stock, it is important to understand the factors that can impact its price. At this point, Camden National is very steady. Camden National secures Sharpe Ratio (or Efficiency) of close to zero, which signifies that the company had a close to zero % return per unit of risk over the last 3 months. We have found twenty-three technical indicators for Camden National, which you can use to evaluate the volatility of the firm. Please confirm Camden National's Risk Adjusted Performance of (0.08), mean deviation of 1.16, and Standard Deviation of 1.52 to double-check if the risk estimate we provide is consistent with the expected return of 0.0062%.
At present, Camden National's Stock Based Compensation is projected to increase significantly based on the last few years of reporting. The current year's Stock Based Compensation To Revenue is expected to grow to 0.02, whereas Total Stockholder Equity is forecasted to decline to about 276.4 M. . At present, Camden National's Price Earnings Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price Book Value Ratio is expected to grow to 1.88, whereas Price Earnings To Growth Ratio is forecasted to decline to 0.33. Camden Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 7th of October 1997 | 200 Day MA 40.6042 | 50 Day MA 43.477 | Beta 0.724 |
Camden |
Sharpe Ratio = 0.0044
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | CAC |
Estimated Market Risk
| 1.41 actual daily | 12 88% of assets are more volatile |
Expected Return
| 0.01 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.0 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Camden National is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Camden National by adding Camden National to a well-diversified portfolio.
Price Book 1.3267 | Price Sales 3.9729 | Shares Float 16.4 M | Dividend Share 1.68 | Wall Street Target Price 50.75 |
Camden National Stock Price History Chart
There are several ways to analyze Camden Stock price data. The simplest method is using a basic Camden candlestick price chart, which shows Camden National price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | February 6, 2025 | 46.52 |
| Lowest Price | March 10, 2025 | 40.28 |
Camden National March 19, 2025 Stock Price Synopsis
Various analyses of Camden National's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Camden Stock. It can be used to describe the percentage change in the price of Camden National from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Camden Stock.| Camden National Price Action Indicator | 0.32 | |
| Camden National Price Rate Of Daily Change | 1.00 | |
| Camden National Price Daily Balance Of Power | 0.02 | |
| Camden National Accumulation Distribution | 3,593 |
Camden National March 19, 2025 Stock Price Analysis
Camden Stock Price History Data
The price series of Camden National for the period between Thu, Dec 19, 2024 and Wed, Mar 19, 2025 has a statistical range of 6.24 with a coefficient of variation of 3.83. The prices are distributed with arithmetic mean of 43.45. The median price for the last 90 days is 43.59. The company had 3:2 stock split on 3rd of October 2016. Camden National issued dividends on 2025-01-15.| Open | High | Low | Close | Volume | ||
| 03/19/2025 | 41.65 | 42.44 | 40.60 | 41.82 | 82,870 | |
| 03/18/2025 | 41.33 | 41.91 | 41.10 | 41.79 | 72,485 | |
| 03/17/2025 | 41.29 | 41.72 | 41.20 | 41.43 | 62,761 | |
| 03/14/2025 | 41.23 | 42.18 | 40.76 | 41.31 | 100,780 | |
| 03/13/2025 | 40.86 | 41.61 | 40.59 | 40.68 | 77,624 | |
| 03/12/2025 | 40.69 | 41.37 | 40.28 | 40.87 | 73,857 | |
| 03/11/2025 | 40.41 | 40.89 | 39.92 | 40.32 | 74,367 | |
| 03/10/2025 | 41.04 | 41.45 | 40.15 | 40.28 | 88,391 | |
| 03/07/2025 | 41.60 | 41.72 | 40.99 | 41.47 | 39,850 | |
| 03/06/2025 | 41.87 | 41.93 | 41.24 | 41.71 | 68,634 | |
| 03/05/2025 | 42.93 | 43.17 | 41.80 | 42.14 | 78,545 | |
| 03/04/2025 | 43.22 | 43.27 | 42.26 | 42.44 | 84,502 | |
| 03/03/2025 | 44.04 | 44.64 | 43.55 | 43.70 | 108,353 | |
| 02/28/2025 | 43.98 | 44.47 | 43.44 | 43.98 | 168,485 | |
| 02/27/2025 | 43.38 | 43.84 | 43.17 | 43.59 | 57,101 | |
| 02/26/2025 | 43.47 | 43.60 | 43.04 | 43.57 | 49,951 | |
| 02/25/2025 | 42.73 | 43.97 | 42.33 | 43.50 | 88,515 | |
| 02/24/2025 | 43.46 | 43.92 | 43.11 | 43.12 | 74,548 | |
| 02/21/2025 | 44.37 | 44.78 | 43.09 | 43.09 | 66,736 | |
| 02/20/2025 | 44.56 | 44.56 | 43.60 | 43.91 | 47,273 | |
| 02/19/2025 | 44.66 | 44.96 | 44.41 | 44.71 | 33,965 | |
| 02/18/2025 | 43.77 | 45.21 | 43.27 | 45.02 | 68,680 | |
| 02/14/2025 | 44.23 | 45.28 | 43.25 | 44.57 | 48,658 | |
| 02/13/2025 | 44.57 | 44.73 | 44.29 | 44.72 | 38,370 | |
| 02/12/2025 | 45.00 | 45.01 | 44.40 | 44.41 | 50,240 | |
| 02/11/2025 | 44.60 | 45.57 | 44.60 | 45.57 | 64,813 | |
| 02/10/2025 | 45.36 | 45.70 | 44.79 | 44.82 | 72,229 | |
| 02/07/2025 | 46.41 | 46.52 | 44.90 | 45.21 | 72,011 | |
| 02/06/2025 | 45.86 | 46.62 | 45.86 | 46.52 | 53,449 | |
| 02/05/2025 | 45.89 | 45.89 | 45.17 | 45.80 | 55,586 | |
| 02/04/2025 | 44.23 | 45.58 | 44.05 | 45.56 | 62,006 | |
| 02/03/2025 | 43.94 | 45.00 | 43.76 | 44.41 | 60,533 | |
| 01/31/2025 | 45.59 | 46.12 | 45.14 | 45.36 | 105,419 | |
| 01/30/2025 | 46.01 | 46.45 | 45.00 | 45.47 | 82,457 | |
| 01/29/2025 | 45.43 | 46.49 | 45.21 | 45.86 | 76,117 | |
| 01/28/2025 | 44.88 | 45.58 | 43.36 | 45.43 | 136,398 | |
| 01/27/2025 | 43.80 | 44.94 | 43.41 | 44.44 | 81,360 | |
| 01/24/2025 | 43.32 | 44.11 | 43.10 | 43.80 | 48,735 | |
| 01/23/2025 | 43.51 | 43.95 | 43.09 | 43.43 | 74,443 | |
| 01/22/2025 | 44.56 | 44.78 | 43.57 | 43.76 | 50,926 | |
| 01/21/2025 | 44.35 | 45.29 | 44.35 | 44.80 | 88,731 | |
| 01/17/2025 | 44.19 | 44.40 | 43.62 | 44.05 | 80,812 | |
| 01/16/2025 | 43.80 | 44.10 | 43.30 | 43.89 | 81,680 | |
| 01/15/2025 | 44.12 | 44.78 | 43.41 | 44.10 | 73,724 | |
| 01/14/2025 | 42.02 | 43.19 | 42.02 | 43.02 | 80,846 | |
| 01/13/2025 | 40.62 | 41.76 | 40.62 | 41.72 | 99,178 | |
| 01/10/2025 | 40.89 | 41.34 | 39.98 | 41.11 | 130,525 | |
| 01/08/2025 | 41.48 | 41.64 | 40.99 | 41.35 | 129,038 | |
| 01/07/2025 | 41.51 | 41.75 | 41.03 | 41.60 | 114,347 | |
| 01/06/2025 | 41.67 | 42.05 | 41.02 | 41.46 | 85,715 | |
| 01/03/2025 | 41.89 | 42.07 | 41.02 | 41.67 | 58,829 | |
| 01/02/2025 | 42.77 | 43.29 | 41.36 | 41.84 | 73,398 | |
| 12/31/2024 | 42.44 | 42.87 | 41.89 | 42.33 | 65,579 | |
| 12/30/2024 | 42.24 | 42.66 | 41.69 | 42.36 | 54,744 | |
| 12/27/2024 | 42.74 | 43.24 | 41.95 | 42.42 | 64,626 | |
| 12/26/2024 | 42.26 | 42.94 | 42.08 | 42.94 | 38,702 | |
| 12/24/2024 | 42.64 | 43.01 | 42.27 | 42.57 | 41,999 | |
| 12/23/2024 | 42.87 | 42.99 | 42.08 | 42.42 | 58,563 | |
| 12/20/2024 | 41.95 | 43.47 | 41.95 | 43.00 | 163,651 | |
| 12/19/2024 | 42.72 | 43.64 | 41.62 | 41.88 | 55,902 | |
| 12/18/2024 | 45.01 | 45.10 | 42.17 | 42.24 | 79,592 |
About Camden National Stock history
Camden National investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Camden is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Camden National will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Camden National stock prices may prove useful in developing a viable investing in Camden National
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 14.6 M | 14.6 M | |
| Net Income Applicable To Common Shares | 70.7 M | 74.2 M |
Camden National Stock Technical Analysis
Camden National technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Latest Portfolios Now
Latest PortfoliosQuick portfolio dashboard that showcases your latest portfolios |
| All Next | Launch Module |
Camden National Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Camden National's price direction in advance. Along with the technical and fundamental analysis of Camden Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Camden to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.08) | |||
| Jensen Alpha | (0.07) | |||
| Total Risk Alpha | 0.0201 | |||
| Treynor Ratio | (0.19) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Camden Stock analysis
When running Camden National's price analysis, check to measure Camden National's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Camden National is operating at the current time. Most of Camden National's value examination focuses on studying past and present price action to predict the probability of Camden National's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Camden National's price. Additionally, you may evaluate how the addition of Camden National to your portfolios can decrease your overall portfolio volatility.
| ETF Categories List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments | |
| Stocks Directory Find actively traded stocks across global markets |