Indicators

Cambridge Bancorp (NQ: CATC )

65.95 -2.64 (-3.85%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	67.81	67.81	65.79	66.47	7,735	-0.52(-0.78%)
Nov 27, 2019	67.45	68.21	66.01	66.99	3,281	-1.06(-1.55%)
Nov 26, 2019	65.27	68.86	65.27	68.05	6,398	+0.19(+0.28%)
Nov 25, 2019	67.70	68.80	66.59	67.86	7,480	+0.15(+0.23%)
Nov 22, 2019	67.95	68.16	67.70	67.70	2,226	+0.00(+0.00%)
Nov 21, 2019	68.53	69.11	67.70	67.70	6,891	+0.30(+0.44%)
Nov 20, 2019	68.36	69.11	67.28	67.41	8,961	+0.54(+0.80%)
Nov 19, 2019	68.26	68.26	65.02	66.87	8,713	-0.88(-1.30%)
Nov 18, 2019	67.49	68.16	67.49	67.75	1,979	+0.09(+0.13%)
Nov 15, 2019	68.16	68.36	66.65	67.66	5,391	-0.05(-0.08%)
Nov 14, 2019	66.85	68.94	66.85	67.71	5,044	-1.40(-2.02%)
Nov 13, 2019	67.41	69.74	67.39	69.11	6,920	+0.84(+1.22%)
Nov 12, 2019	68.64	68.74	68.28	68.28	1,770	-0.50(-0.73%)
Nov 11, 2019		68.78	68.78	68.78	720	+0.00(+0.00%)
Nov 08, 2019	68.80	69.22	68.31	68.78	3,516	+0.51(+0.75%)
Nov 07, 2019	68.45	68.45	66.12	68.27	4,241	-0.09(-0.14%)
Nov 06, 2019	68.47	68.98	68.26	68.36	3,708	-0.26(-0.39%)
Nov 05, 2019	69.52	69.52	67.98	68.63	6,926	-0.26(-0.38%)
Nov 04, 2019	67.83	69.19	67.66	68.89	4,997	+1.31(+1.94%)

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.