Indicators

Cambridge Bancorp (NQ: CATC )

66.94 +0.71 (+1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		64.85	64.85	64.85	0	-0.16(-0.25%)
Dec 28, 2017	65.01	65.01	65.01	65.01	857	+2.57(+4.11%)
Dec 27, 2017	64.20	64.20	61.86	62.44	5,463	-1.07(-1.69%)
Dec 26, 2017	63.51	63.51	63.51	63.51	627	-1.65(-2.53%)
Dec 22, 2017	63.47	66.23	61.52	65.16	1,406	+0.36(+0.55%)
Dec 21, 2017	62.76	64.81	62.76	64.81	2,057	-2.19(-3.26%)
Dec 20, 2017	67.15	67.15	66.99	66.99	973	+4.01(+6.36%)
Dec 19, 2017	61.86	65.59	61.40	62.99	4,291	-3.65(-5.48%)
Dec 18, 2017	67.54	67.54	65.01	66.63	2,740	-0.68(-1.01%)
Dec 15, 2017	69.07	69.48	67.32	67.32	81,607	-2.45(-3.51%)
Dec 14, 2017	68.91	70.82	67.50	69.76	16,695	+0.82(+1.19%)
Dec 13, 2017	69.19	69.84	68.91	68.94	12,602	-0.33(-0.48%)
Dec 12, 2017	69.03	70.05	63.12	69.28	15,531	+3.13(+4.73%)
Dec 11, 2017	62.57	66.15	62.53	66.15	22,411	+5.44(+8.97%)
Dec 08, 2017	59.56	60.70	58.93	60.70	6,824	+1.23(+2.07%)
Dec 07, 2017	59.24	59.47	59.24	59.47	2,488	-0.05(-0.08%)
Dec 06, 2017	58.88	59.52	58.88	59.52	1,888	-0.06(-0.10%)
Dec 05, 2017	59.73	59.73	59.59	59.59	8,025	-0.30(-0.50%)

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.