Indicators

Cambridge Bancorp (NQ: CATC )

66.26 +0.56 (+0.85%)

Streaming Delayed Price Updated: 2:08 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	67.97	69.48	67.89	68.64	111,017	+1.16(+1.72%)
Jun 27, 2019	64.76	67.63	64.19	67.48	16,893	+1.62(+2.46%)
Jun 26, 2019	65.05	66.61	63.90	65.86	6,384	+0.83(+1.28%)
Jun 25, 2019	65.77	67.49	64.21	65.03	16,983	+0.10(+0.16%)
Jun 24, 2019	65.69	66.63	64.93	64.93	12,438	-1.73(-2.59%)
Jun 21, 2019	66.82	68.09	65.70	66.65	13,417	-0.40(-0.59%)
Jun 20, 2019	68.30	68.30	67.05	67.05	7,867	-0.67(-0.98%)
Jun 19, 2019	68.05	69.05	67.59	67.71	7,853	-1.24(-1.80%)
Jun 18, 2019	68.85	69.06	67.88	68.95	6,934	+0.13(+0.18%)
Jun 17, 2019	68.89	69.01	67.38	68.83	7,329	+0.01(+0.01%)
Jun 14, 2019	68.81	69.66	67.05	68.82	9,736	-0.24(-0.35%)
Jun 13, 2019	69.47	69.47	68.26	69.06	8,363	-0.28(-0.40%)
Jun 12, 2019	69.43	69.61	67.32	69.34	7,558	-0.13(-0.19%)
Jun 11, 2019	69.55	70.37	68.48	69.47	12,788	-0.16(-0.23%)
Jun 10, 2019	65.99	71.49	64.85	69.63	16,776	+3.86(+5.86%)
Jun 07, 2019	67.92	67.92	65.61	65.78	9,380	-2.23(-3.28%)
Jun 06, 2019	67.56	68.96	65.73	68.01	8,212	+0.29(+0.44%)
Jun 05, 2019	70.48	70.48	67.21	67.71	15,011	-1.98(-2.84%)
Jun 04, 2019	69.90	71.01	69.67	69.69	6,649	-0.21(-0.30%)

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.