Skip to main content

Cambridge Bancorp (NQ: CATC )

61.09 -0.30 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 60.50 61.26 60.45 61.09 20,029 -0.30(-0.49%)
Apr 15, 2024 61.40 62.05 61.17 61.39 17,853 -0.18(-0.29%)
Apr 12, 2024 61.91 62.02 61.29 61.57 17,710 -0.04(-0.06%)
Apr 11, 2024 61.69 62.36 61.01 61.61 38,479 -0.57(-0.92%)
Apr 10, 2024 64.10 64.10 60.91 62.18 27,267 -3.52(-5.36%)
Apr 09, 2024 64.92 65.91 64.43 65.70 15,180 +0.63(+0.97%)
Apr 08, 2024 64.30 65.15 63.72 65.07 58,621 +1.15(+1.80%)
Apr 05, 2024 64.20 64.63 63.75 63.92 27,097 -0.02(-0.03%)
Apr 04, 2024 64.79 65.49 63.92 63.94 29,076 +0.10(+0.16%)
Apr 03, 2024 63.74 64.94 63.37 63.84 42,738 -0.48(-0.75%)
Apr 02, 2024 65.41 65.41 64.09 64.32 29,797 -1.26(-1.92%)
Apr 01, 2024 66.29 66.46 65.58 65.58 22,477 -2.58(-3.79%)
Mar 28, 2024 67.88 68.19 67.31 68.16 17,489 +0.66(+0.98%)
Mar 27, 2024 64.74 67.51 64.74 67.50 20,945 +3.27(+5.09%)
Mar 26, 2024 66.05 66.05 64.22 64.23 14,389 -1.48(-2.25%)
Mar 25, 2024 66.31 66.31 65.59 65.71 10,378 -0.20(-0.30%)
Mar 22, 2024 66.08 66.22 65.52 65.91 17,881 -1.08(-1.61%)
Mar 21, 2024 66.29 67.27 65.89 66.99 14,435 +1.38(+2.10%)
Mar 20, 2024 63.07 66.19 61.92 65.61 26,776 +2.01(+3.16%)
Mar 19, 2024 62.35 63.99 62.35 63.60 13,701 +0.61(+0.97%)
Mar 18, 2024 64.46 64.84 62.99 62.99 18,863 -1.46(-2.27%)
Mar 15, 2024 62.21 64.65 62.21 64.45 100,254 +1.80(+2.87%)
Mar 14, 2024 64.55 65.16 62.62 62.65 26,455 -2.69(-4.12%)
Mar 13, 2024 64.04 66.42 64.04 65.34 29,686 +0.57(+0.88%)
Mar 12, 2024 65.42 65.68 64.60 64.77 21,838 -1.28(-1.94%)
Mar 11, 2024 65.49 66.28 65.49 66.05 27,319 +0.76(+1.16%)
Mar 08, 2024 66.04 66.04 64.75 65.29 15,981 +0.30(+0.46%)
Mar 07, 2024 65.28 66.16 64.29 64.99 18,521 +0.51(+0.79%)
Mar 06, 2024 64.41 65.00 62.70 64.48 58,242 +0.21(+0.33%)
Mar 05, 2024 62.87 64.50 62.62 64.27 17,553 +1.82(+2.91%)
Mar 04, 2024 63.29 63.29 61.57 62.45 29,710 -0.24(-0.38%)
Mar 01, 2024 62.30 63.29 61.63 62.69 19,945 -0.57(-0.90%)
Feb 29, 2024 62.32 64.08 62.32 63.26 22,263 +1.15(+1.85%)
Feb 28, 2024 62.72 62.82 61.63 62.11 32,225 -0.82(-1.30%)
Feb 27, 2024 63.38 63.83 62.49 62.93 34,205 +0.34(+0.54%)
Feb 26, 2024 63.79 63.79 62.01 62.59 23,306 -0.78(-1.23%)
Feb 23, 2024 64.45 64.91 63.37 63.37 23,349 -0.72(-1.12%)
Feb 22, 2024 64.38 65.02 63.50 64.09 35,139 -0.39(-0.60%)
Feb 21, 2024 65.13 66.47 64.48 64.48 42,296 -1.29(-1.96%)
Feb 20, 2024 66.37 66.79 65.25 65.77 22,653 -1.28(-1.91%)
Feb 16, 2024 68.00 68.00 66.52 67.05 30,449 -1.34(-1.96%)
Feb 15, 2024 67.09 68.78 65.74 68.39 18,638 +2.59(+3.94%)
Feb 14, 2024 65.41 66.02 64.09 65.80 28,839 +1.55(+2.41%)
Feb 13, 2024 66.90 66.90 63.72 64.25 44,797 -5.20(-7.49%)
Feb 12, 2024 67.05 70.10 67.05 69.45 25,839 +2.05(+3.04%)
Feb 09, 2024 65.68 67.66 65.68 67.40 20,496 +1.46(+2.21%)
Feb 08, 2024 65.62 66.49 65.10 65.94 18,871 +1.11(+1.71%)
Feb 07, 2024 64.85 65.38 63.15 64.83 29,189 -0.02(-0.03%)
Feb 06, 2024 65.82 66.53 64.68 64.85 23,715 -0.76(-1.16%)
Feb 05, 2024 66.22 66.79 65.44 65.61 44,597 -1.45(-2.17%)
Feb 02, 2024 65.38 67.71 65.38 67.07 38,102 -0.07(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.