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 (%)
Sep 30, 2019	63.95	64.34	63.60	63.60	7,053	-0.17(-0.27%)
Sep 27, 2019	64.93	65.25	63.66	63.77	6,840	-1.03(-1.58%)
Sep 26, 2019	65.28	65.95	64.73	64.79	5,817	-0.85(-1.29%)
Sep 25, 2019	64.17	66.64	64.10	65.64	11,650	+1.02(+1.57%)
Sep 24, 2019	64.40	65.50	64.40	64.62	4,869	+0.35(+0.54%)
Sep 23, 2019	64.50	64.77	63.60	64.28	3,244	-0.04(-0.07%)
Sep 20, 2019	67.33	68.13	63.88	64.32	49,418	-3.09(-4.58%)
Sep 19, 2019	67.26	68.59	67.16	67.40	6,583	-0.13(-0.19%)
Sep 18, 2019	67.73	67.83	67.15	67.53	7,205	-0.04(-0.06%)
Sep 17, 2019	67.83	68.38	66.13	67.57	9,505	-0.42(-0.62%)
Sep 16, 2019	68.09	69.52	66.12	68.00	13,259	-0.17(-0.25%)
Sep 13, 2019	69.42	69.96	67.57	68.17	21,701	-1.23(-1.77%)
Sep 12, 2019	66.98	70.20	66.40	69.40	20,891	+2.59(+3.88%)
Sep 11, 2019	66.44	67.10	64.61	66.80	13,580	+1.01(+1.53%)
Sep 10, 2019	64.17	67.62	62.33	65.79	17,185	+1.47(+2.28%)
Sep 09, 2019	62.11	64.44	62.11	64.33	9,771	+2.39(+3.86%)
Sep 06, 2019	62.29	62.32	61.38	61.94	8,492	-0.38(-0.61%)
Sep 05, 2019	61.73	62.70	61.68	62.32	7,220	+0.91(+1.48%)
Sep 04, 2019	62.06	62.89	61.41	61.41	5,636	-0.90(-1.44%)

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.