Skip to main content

Cambridge Bancorp (NQ: CATC )

64.58 -0.28 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 52.77 52.88 51.82 51.98 38,687 -0.58(-1.11%)
Jun 29, 2023 52.69 53.89 52.19 52.56 23,021 +0.44(+0.84%)
Jun 28, 2023 51.74 52.35 51.03 52.12 35,723 +0.32(+0.61%)
Jun 27, 2023 53.46 54.04 51.43 51.80 49,348 -1.61(-3.01%)
Jun 26, 2023 55.06 55.06 53.14 53.41 48,598 -1.96(-3.54%)
Jun 23, 2023 54.87 56.27 54.56 55.37 284,700 -0.41(-0.74%)
Jun 22, 2023 56.69 56.84 55.05 55.79 34,144 -1.12(-1.97%)
Jun 21, 2023 56.57 58.45 56.25 56.91 42,256 +0.16(+0.29%)
Jun 20, 2023 56.65 57.21 55.99 56.74 38,397 -0.40(-0.70%)
Jun 16, 2023 57.27 57.99 55.89 57.14 62,087 -0.11(-0.20%)
Jun 15, 2023 57.74 57.74 56.32 57.26 23,605 +1.48(+2.66%)
Jun 14, 2023 57.83 57.98 55.59 55.78 45,423 -1.78(-3.09%)
Jun 13, 2023 56.33 58.30 56.33 57.56 31,625 +1.41(+2.51%)
Jun 12, 2023 56.37 57.37 55.30 56.15 24,247 +0.29(+0.51%)
Jun 09, 2023 57.04 57.22 55.34 55.86 37,690 -1.12(-1.96%)
Jun 08, 2023 56.22 57.23 54.56 56.98 33,155 +0.97(+1.73%)
Jun 07, 2023 54.67 56.94 54.38 56.02 44,084 +1.72(+3.17%)
Jun 06, 2023 49.10 55.97 48.13 54.29 37,430 +4.36(+8.74%)
Jun 05, 2023 51.67 51.67 49.80 49.93 33,670 -1.70(-3.30%)
Jun 02, 2023 49.20 52.39 49.20 51.63 37,806 +3.17(+6.54%)
Jun 01, 2023 48.52 49.10 47.85 48.46 47,412 +0.10(+0.20%)
May 31, 2023 49.99 49.99 47.48 48.37 98,135 -1.46(-2.94%)
May 30, 2023 50.22 50.24 48.63 49.83 22,528 +0.05(+0.10%)
May 26, 2023 49.38 49.93 48.61 49.79 13,907 +0.26(+0.52%)
May 25, 2023 49.88 50.38 48.65 49.53 27,227 -0.15(-0.31%)
May 24, 2023 51.95 51.95 49.66 49.68 22,544 -2.44(-4.68%)
May 23, 2023 51.22 53.93 51.22 52.12 38,679 +1.24(+2.45%)
May 22, 2023 49.78 51.41 49.19 50.88 30,570 +1.80(+3.67%)
May 19, 2023 50.56 50.56 48.33 49.08 43,113 -0.70(-1.40%)
May 18, 2023 49.54 50.32 48.64 49.78 35,470 +0.66(+1.34%)
May 17, 2023 46.47 49.62 46.45 49.12 35,939 +3.38(+7.39%)
May 16, 2023 47.38 47.51 45.68 45.74 26,453 -1.30(-2.77%)
May 15, 2023 46.78 48.07 46.78 47.04 26,827 +0.26(+0.55%)
May 12, 2023 45.23 47.09 44.98 46.78 40,816 +1.58(+3.49%)
May 11, 2023 45.17 45.85 44.98 45.20 41,898 -0.74(-1.60%)
May 10, 2023 45.67 46.07 44.60 45.94 69,745 +0.73(+1.61%)
May 09, 2023 45.83 45.83 44.28 45.21 34,071 -0.74(-1.60%)
May 08, 2023 46.59 48.34 45.17 45.95 49,345 -0.13(-0.29%)
May 05, 2023 45.77 46.23 44.96 46.08 54,915 +1.82(+4.12%)
May 04, 2023 43.88 44.75 42.11 44.26 56,110 -0.39(-0.87%)
May 03, 2023 44.63 46.25 44.35 44.64 56,890 +0.47(+1.07%)
May 02, 2023 47.95 48.03 43.59 44.17 60,182 -3.42(-7.18%)
May 01, 2023 48.34 49.63 47.59 47.59 48,210 -1.15(-2.36%)
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.