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 (%)
Dec 29, 2023	68.92	68.92	67.71	68.00	32,038	-1.79(-2.57%)
Dec 28, 2023	69.47	69.79	68.93	69.79	18,150	-0.14(-0.20%)
Dec 27, 2023	70.31	70.31	69.17	69.93	22,137	-0.13(-0.18%)
Dec 26, 2023	69.58	70.50	69.58	70.05	68,286	+0.18(+0.25%)
Dec 22, 2023	69.92	70.92	69.62	69.88	24,187	+0.33(+0.48%)
Dec 21, 2023	69.68	69.74	68.47	69.54	33,111	+0.41(+0.60%)
Dec 20, 2023	70.79	72.19	69.13	69.13	34,366	-1.09(-1.55%)
Dec 19, 2023	69.93	71.56	68.95	70.22	40,832	+1.04(+1.50%)
Dec 18, 2023	69.36	69.56	68.61	69.18	38,206	+0.44(+0.64%)
Dec 15, 2023	69.66	69.88	68.54	68.74	96,799	-0.68(-0.97%)
Dec 14, 2023	67.50	69.66	67.18	69.42	58,570	+3.54(+5.37%)
Dec 13, 2023	60.27	66.25	60.27	65.88	121,130	+5.00(+8.21%)
Dec 12, 2023	61.41	61.50	60.65	60.88	23,431	-0.45(-0.73%)
Dec 11, 2023	61.82	62.08	61.33	61.33	25,718	-0.98(-1.57%)
Dec 08, 2023	62.54	63.31	61.76	62.31	29,308	-0.51(-0.81%)
Dec 07, 2023	62.33	63.49	62.33	62.82	39,358	+0.71(+1.14%)
Dec 06, 2023	61.69	63.88	61.69	62.12	24,647	+0.44(+0.71%)
Dec 05, 2023	62.17	62.20	60.65	61.68	26,545	-0.36(-0.58%)
Dec 04, 2023	60.75	62.04	60.15	62.04	28,558	+1.39(+2.29%)

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.