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 (%)
Feb 28, 2023	74.11	75.45	74.03	75.05	81,211	+0.35(+0.47%)
Feb 27, 2023	74.84	75.81	74.27	74.70	59,890	+0.25(+0.34%)
Feb 24, 2023	74.12	75.39	73.95	74.45	68,449	-1.27(-1.68%)
Feb 23, 2023	75.53	76.13	74.86	75.72	78,440	+0.67(+0.89%)
Feb 22, 2023	75.65	76.41	74.72	75.05	78,241	-1.04(-1.36%)
Feb 21, 2023	76.29	76.48	74.98	76.09	78,301	-0.61(-0.80%)
Feb 17, 2023	75.26	76.91	74.56	76.70	45,672	+1.65(+2.20%)
Feb 16, 2023	77.57	77.77	74.01	75.05	112,336	-4.25(-5.36%)
Feb 15, 2023	77.99	79.44	77.36	79.30	55,736	+1.27(+1.63%)
Feb 14, 2023	79.60	80.25	77.96	78.02	82,988	-2.16(-2.70%)
Feb 13, 2023	80.15	80.28	79.16	80.18	64,887	+0.27(+0.34%)
Feb 10, 2023	78.61	80.21	78.39	79.91	75,694	+1.10(+1.40%)
Feb 09, 2023	78.95	79.81	78.29	78.80	62,006	-0.03(-0.04%)
Feb 08, 2023	78.80	79.69	78.13	78.83	66,136	-0.73(-0.91%)
Feb 07, 2023	77.87	79.58	77.24	79.56	82,426	+1.35(+1.72%)
Feb 06, 2023	78.96	78.97	77.07	78.21	83,638	-0.56(-0.71%)
Feb 03, 2023	77.55	79.57	76.84	78.77	107,531	+0.60(+0.77%)
Feb 02, 2023	76.61	78.23	75.81	78.17	81,194	+2.13(+2.81%)

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.