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, 2023	74.55	75.80	73.56	74.90	83,493	+0.57(+0.77%)
Jan 30, 2023	74.46	75.68	73.27	74.33	72,587	-0.13(-0.18%)
Jan 27, 2023	72.32	74.74	72.00	74.46	80,501	+1.38(+1.88%)
Jan 26, 2023	73.20	74.02	71.95	73.08	76,738	-0.16(-0.22%)
Jan 25, 2023	72.79	73.44	71.62	73.24	75,670	+0.28(+0.39%)
Jan 24, 2023	77.41	77.66	71.62	72.96	163,014	-5.12(-6.56%)
Jan 23, 2023	77.22	78.41	77.22	78.08	71,250	+0.30(+0.39%)
Jan 20, 2023	77.87	78.06	76.56	77.78	52,052	+0.55(+0.72%)
Jan 19, 2023	76.93	77.48	76.59	77.23	30,385	+0.26(+0.34%)
Jan 18, 2023	77.77	78.63	76.82	76.97	42,264	-1.43(-1.83%)
Jan 17, 2023	79.70	80.37	78.36	78.40	46,326	-2.05(-2.55%)
Jan 13, 2023	78.84	80.91	78.73	80.45	39,016	+0.66(+0.82%)
Jan 12, 2023	77.66	80.22	77.41	79.79	36,209	+2.08(+2.67%)
Jan 11, 2023	78.77	78.77	77.03	77.72	80,428	+0.01(+0.01%)
Jan 10, 2023	77.14	78.29	77.01	77.71	67,991	+1.12(+1.47%)
Jan 09, 2023	78.59	79.06	76.25	76.58	78,787	-1.79(-2.28%)
Jan 06, 2023	77.85	78.94	77.56	78.37	86,028	+1.28(+1.66%)
Jan 05, 2023	76.72	77.35	75.66	77.09	60,244	+0.27(+0.35%)
Jan 04, 2023	77.86	79.17	76.54	76.82	59,686	-0.86(-1.11%)

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.