Indicators

Cambridge Bancorp (NQ: CATC )

68.81 -1.10 (-1.57%)

Streaming Delayed Price Updated: 2:15 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	77.34	77.34	76.80	76.80	3,423	-0.23(-0.30%)
Jul 28, 2022	77.72	77.72	77.03	77.03	4,147	-1.24(-1.58%)
Jul 27, 2022	78.78	78.78	78.21	78.27	5,435	+1.73(+2.27%)
Jul 26, 2022	76.53	76.98	76.07	76.53	8,699	+0.18(+0.24%)
Jul 25, 2022	76.24	76.35	76.17	76.35	5,290	+0.11(+0.15%)
Jul 22, 2022	76.21	76.24	76.21	76.24	5,874	+0.25(+0.33%)
Jul 21, 2022	76.27	76.58	74.40	75.99	12,973	-0.86(-1.12%)
Jul 20, 2022	76.53	76.90	76.53	76.85	9,373	+0.31(+0.41%)
Jul 19, 2022	76.95	77.32	76.02	76.53	6,654	+0.74(+0.97%)
Jul 18, 2022	76.30	76.30	75.61	75.80	7,349	-0.63(-0.82%)
Jul 15, 2022	74.54	76.97	74.54	76.42	13,349	+2.75(+3.73%)
Jul 14, 2022	72.94	73.67	72.61	73.67	5,600	-0.27(-0.36%)
Jul 13, 2022	74.38	74.38	73.77	73.94	8,536	-1.58(-2.09%)
Jul 12, 2022	76.33	76.43	74.39	75.52	8,234	+0.09(+0.12%)
Jul 11, 2022	75.88	75.88	75.04	75.43	5,086	+0.20(+0.27%)
Jul 08, 2022	75.86	75.86	74.77	75.22	9,756	-0.98(-1.28%)
Jul 07, 2022	76.31	76.66	76.07	76.20	9,749	+0.18(+0.23%)
Jul 06, 2022	77.15	77.59	76.03	76.03	8,505	-0.48(-0.63%)
Jul 05, 2022	76.46	77.13	76.11	76.51	8,453	-0.22(-0.29%)

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.