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 (%)
Apr 28, 2023	49.72	49.72	48.43	48.74	32,914	-0.45(-0.92%)
Apr 27, 2023	50.05	50.05	48.55	49.19	54,773	-1.81(-3.55%)
Apr 26, 2023	49.26	51.22	48.32	51.00	58,903	+1.84(+3.74%)
Apr 25, 2023	55.68	55.69	48.32	49.16	108,997	-8.87(-15.28%)
Apr 24, 2023	58.67	59.46	57.94	58.03	34,380	-1.12(-1.90%)
Apr 21, 2023	58.94	59.54	57.87	59.16	42,191	+0.11(+0.19%)
Apr 20, 2023	60.00	60.04	58.67	59.04	21,294	-0.43(-0.73%)
Apr 19, 2023	58.55	60.11	57.68	59.48	31,889	+1.22(+2.09%)
Apr 18, 2023	60.30	60.30	57.65	58.26	16,939	-1.73(-2.88%)
Apr 17, 2023	58.70	60.01	58.62	59.99	22,442	+0.81(+1.37%)
Apr 14, 2023	60.76	61.34	58.80	59.18	44,621	-0.99(-1.65%)
Apr 13, 2023	59.25	60.67	58.88	60.17	41,110	+0.54(+0.90%)
Apr 12, 2023	60.63	61.11	58.54	59.63	40,475	-1.00(-1.65%)
Apr 11, 2023	60.94	61.41	60.19	60.63	26,691	+0.09(+0.16%)
Apr 10, 2023	59.88	61.14	59.79	60.54	23,823	+0.41(+0.67%)
Apr 06, 2023	59.73	60.95	59.03	60.13	27,810	+0.20(+0.33%)
Apr 05, 2023	59.78	60.38	59.09	59.93	28,754	-0.26(-0.44%)
Apr 04, 2023	62.07	62.12	59.21	60.20	54,013	-1.80(-2.91%)

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.