Indicators

Cambridge Bancorp (NQ: CATC )

65.70 -0.21 (-0.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	80.35		79.70	81.35	24,077	+0.30(+0.37%)
Jan 28, 2022	82.34	82.63	80.15	81.05	14,597	-1.16(-1.41%)
Jan 27, 2022	83.58	83.58	82.21	82.21	5,928	-1.44(-1.72%)
Jan 26, 2022	83.58	84.72	83.36	83.65	17,684	+0.06(+0.08%)
Jan 25, 2022	83.13	83.93	82.23	83.58	11,485	-1.14(-1.35%)
Jan 24, 2022	83.46	84.98	82.31	84.73	32,773	+1.14(+1.37%)
Jan 21, 2022	80.37	83.95	80.37	83.58	18,407	+2.71(+3.35%)
Jan 20, 2022	81.77	83.27	80.88	80.88	9,906	-1.07(-1.31%)
Jan 19, 2022	83.22	83.22	81.77	81.95	7,976	-0.23(-0.28%)
Jan 18, 2022	83.40	84.27	82.18	82.18	9,365	-1.84(-2.18%)
Jan 14, 2022				84.01	0	-0.28(-0.33%)
Jan 13, 2022	83.95	84.86	83.14	84.29	10,317	+1.03(+1.23%)
Jan 12, 2022	83.96	84.49	83.27	83.27	12,873	-0.46(-0.55%)
Jan 11, 2022	83.63	84.17	83.58	83.73	8,719	-0.31(-0.37%)
Jan 10, 2022	83.42	84.95	83.40	84.04	13,339	+0.62(+0.74%)
Jan 07, 2022	83.58	83.67	82.68	83.42	5,172	-0.25(-0.30%)
Jan 06, 2022	83.67	84.86	83.22	83.67	7,885	-0.36(-0.43%)
Jan 05, 2022	81.26	84.95	81.26	84.04	8,767	-0.45(-0.54%)
Jan 04, 2022	84.49	84.49	84.49	84.49	2,615	+1.17(+1.41%)

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.