Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cambridge Bancorp (NQ: CATC )

65.91 -2.68 (-3.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 73.58 74.40 73.58 74.40 3,991 +0.17(+0.22%)
Sep 27, 2018 73.96 74.23 72.41 74.23 3,222 +0.65(+0.89%)
Sep 26, 2018 72.75 73.87 72.75 73.58 3,321 +0.63(+0.86%)
Sep 25, 2018 72.71 72.95 72.21 72.95 3,250 +0.60(+0.82%)
Sep 24, 2018 71.86 72.75 71.86 72.35 3,573 +0.28(+0.39%)
Sep 21, 2018 71.21 72.07 71.01 72.07 18,144 +0.81(+1.14%)
Sep 20, 2018 71.43 71.43 71.19 71.26 3,896 -0.11(-0.15%)
Sep 19, 2018 72.50 72.78 71.37 71.37 4,459 -0.31(-0.43%)
Sep 18, 2018 71.66 72.76 70.49 71.68 8,455 -1.17(-1.61%)
Sep 17, 2018 72.95 73.28 72.85 72.85 3,188 -0.23(-0.32%)
Sep 14, 2018 73.75 74.02 73.08 73.08 5,443 -1.12(-1.50%)
Sep 13, 2018 74.31 74.31 73.99 74.20 1,439 +0.33(+0.45%)
Sep 12, 2018 74.40 74.40 73.55 73.87 4,462 -0.74(-0.99%)
Sep 11, 2018 74.38 74.78 74.37 74.60 3,086 -0.09(-0.12%)
Sep 10, 2018 74.82 74.82 73.78 74.69 12,566 -0.12(-0.15%)
Sep 07, 2018 74.00 74.82 73.37 74.81 7,499 +0.90(+1.22%)
Sep 06, 2018 74.10 74.10 73.37 73.91 6,132 -0.33(-0.45%)
Sep 05, 2018 74.40 74.40 73.96 74.24 3,723 -0.17(-0.22%)
Sep 04, 2018 74.19 74.40 73.89 74.40 3,757 +0.39(+0.53%)
Aug 31, 2018 74.02 74.02 74.02 0 -0.66(-0.89%)
Aug 30, 2018 75.12 75.58 73.67 74.68 7,223 -0.06(-0.08%)
Aug 29, 2018 75.09 75.09 74.61 74.74 3,080 -0.50(-0.66%)
Aug 28, 2018 74.70 76.72 74.38 75.23 4,259 +0.84(+1.13%)
Aug 27, 2018 74.40 74.40 74.20 74.39 5,050 +0.30(+0.40%)
Aug 24, 2018 74.69 74.69 73.91 74.09 5,201 -0.36(-0.49%)
Aug 23, 2018 73.99 75.19 73.67 74.45 2,759 +0.09(+0.12%)
Aug 22, 2018 75.64 75.64 74.36 74.36 2,779 -1.38(-1.82%)
Aug 21, 2018 74.40 76.80 74.21 75.74 5,712 +1.42(+1.91%)
Aug 20, 2018 75.52 75.52 73.60 74.32 3,079 -1.20(-1.59%)
Aug 17, 2018 75.28 75.52 75.28 75.52 9,676 +0.00(+0.00%)
Aug 16, 2018 76.35 76.35 75.23 75.52 5,029 -0.22(-0.28%)
Aug 15, 2018 74.26 76.51 74.26 75.74 2,847 -0.75(-0.98%)
Aug 14, 2018 77.01 77.01 75.59 76.49 6,470 -0.07(-0.10%)
Aug 13, 2018 78.53 78.53 76.06 76.56 5,576 -1.44(-1.84%)
Aug 10, 2018 76.61 78.41 76.61 78.00 15,845 +1.26(+1.65%)
Aug 09, 2018 76.88 76.88 76.47 76.74 2,245 +0.19(+0.25%)
Aug 08, 2018 76.47 76.84 76.47 76.55 2,213 -0.33(-0.43%)
Aug 07, 2018 75.50 78.58 75.50 76.88 3,105 +1.56(+2.07%)
Aug 06, 2018 74.83 75.92 74.04 75.31 3,817 -0.30(-0.39%)
Aug 03, 2018 75.38 76.87 75.38 75.61 8,225 +0.39(+0.52%)
Aug 02, 2018 74.36 75.40 73.78 75.22 11,641 +0.76(+1.02%)
Aug 01, 2018 74.66 74.86 73.28 74.46 11,174 +0.51(+0.69%)
Jul 31, 2018 73.29 74.80 73.29 73.95 4,422 +1.02(+1.40%)
Jul 30, 2018 73.17 73.71 72.93 72.93 21,768 -0.44(-0.60%)
Jul 27, 2018 73.49 74.37 72.60 73.37 2,919 +0.21(+0.28%)
Jul 26, 2018 73.15 73.17 72.55 73.17 3,414 +0.58(+0.79%)
Jul 25, 2018 73.25 73.25 72.59 72.59 14,584 -0.58(-0.79%)
Jul 24, 2018 72.77 74.97 72.16 73.17 20,813 -0.07(-0.10%)
Jul 23, 2018 72.86 73.45 71.34 73.24 10,354 +0.12(+0.17%)
Jul 20, 2018 73.17 73.58 72.76 73.12 5,375 -0.21(-0.29%)
Jul 19, 2018 74.11 74.11 73.33 73.33 17,456 -1.12(-1.50%)
Jul 18, 2018 73.07 75.60 72.98 74.45 22,502 +1.30(+1.78%)
Jul 17, 2018 73.17 73.40 72.55 73.15 16,599 -0.82(-1.11%)
Jul 16, 2018 73.99 73.99 73.69 73.97 7,453 +0.08(+0.11%)
Jul 13, 2018 75.03 73.37 73.89 5,556 -1.13(-1.51%)
Jul 12, 2018 74.21 75.64 73.25 75.03 3,706 +1.05(+1.42%)
Jul 11, 2018 74.41 74.41 73.35 73.97 11,399 -1.31(-1.74%)
Jul 10, 2018 72.63 76.08 72.63 75.28 18,526 +1.92(+2.62%)
Jul 09, 2018 73.67 73.67 72.39 73.36 18,235 -0.31(-0.42%)
Jul 06, 2018 75.21 72.96 73.67 13,479 -1.54(-2.04%)
Jul 05, 2018 71.94 75.21 71.15 75.21 9,979 +3.59(+5.02%)
Jul 03, 2018 71.62 71.62 71.62 0 -0.57(-0.79%)
Jul 02, 2018 70.50 72.18 70.37 72.18 26,532 +1.04(+1.46%)
Jun 29, 2018 72.76 72.76 70.37 71.15 15,322 +0.49(+0.70%)
Jun 28, 2018 72.81 72.81 70.04 70.65 11,362 +0.84(+1.20%)
Jun 27, 2018 70.96 72.35 69.81 69.81 17,750 -1.46(-2.05%)
Jun 26, 2018 70.50 71.32 69.33 71.28 8,042 +0.97(+1.38%)
Jun 25, 2018 70.29 72.35 69.42 70.31 16,465 -0.05(-0.07%)
Jun 22, 2018 70.32 71.80 66.82 70.36 497,528 +0.76(+1.09%)
Jun 21, 2018 71.39 73.31 69.60 69.60 20,125 -3.67(-5.00%)
Jun 20, 2018 73.17 74.40 72.13 73.27 21,302 +0.05(+0.07%)
Jun 19, 2018 73.69 74.56 72.45 73.22 9,690 -0.41(-0.56%)
Jun 18, 2018 72.14 74.81 72.14 73.63 15,089 +1.63(+2.26%)
Jun 15, 2018 72.34 70.56 72.00 49,279 +0.22(+0.31%)
Jun 14, 2018 72.31 72.76 71.49 71.78 16,046 -0.16(-0.23%)
Jun 13, 2018 71.28 72.26 69.87 71.94 10,193 +1.74(+2.48%)
Jun 12, 2018 69.96 70.90 69.96 70.20 4,429 -0.50(-0.71%)
Jun 11, 2018 71.94 72.35 70.13 70.70 12,402 +0.29(+0.41%)
Jun 08, 2018 71.03 72.26 70.03 70.41 62,134 -0.38(-0.53%)
Jun 07, 2018 72.51 72.51 70.53 70.79 4,422 -1.69(-2.33%)
Jun 06, 2018 72.93 73.17 72.36 72.48 3,466 +1.17(+1.64%)
Jun 05, 2018 71.79 72.00 70.55 71.31 4,648 -0.92(-1.27%)
Jun 04, 2018 71.73 73.17 71.73 72.23 8,552 -0.44(-0.60%)
Jun 01, 2018 69.30 73.08 69.30 72.67 18,519 +3.21(+4.62%)
May 31, 2018 68.98 69.83 68.61 69.46 7,352 +2.04(+3.02%)
May 30, 2018 67.64 69.00 67.42 67.42 5,482 +0.34(+0.50%)
May 29, 2018 69.80 69.80 66.97 67.09 4,805 -2.71(-3.89%)
May 25, 2018 69.80 69.80 69.80 0 -1.01(-1.43%)
May 24, 2018 71.36 71.85 70.39 70.81 5,782 -0.49(-0.69%)
May 23, 2018 71.62 72.05 70.89 71.30 7,009 -0.64(-0.89%)
May 22, 2018 71.78 72.09 71.60 71.94 3,891 +0.50(+0.70%)
May 21, 2018 72.36 72.39 69.97 71.44 5,029 -0.99(-1.36%)
May 18, 2018 72.03 72.91 71.89 72.43 4,404 +0.21(+0.30%)
May 17, 2018 70.51 72.22 69.68 72.22 3,472 +1.46(+2.07%)
May 16, 2018 71.17 72.04 70.32 70.75 4,955 -0.74(-1.03%)
May 15, 2018 71.03 71.73 70.52 71.49 6,412 +0.57(+0.80%)
May 14, 2018 72.01 72.01 70.41 70.92 12,082 -0.23(-0.32%)
May 11, 2018 71.58 71.58 71.15 71.15 1,359 -0.21(-0.29%)
May 10, 2018 71.80 71.80 70.21 71.36 10,086 -0.16(-0.23%)
May 09, 2018 71.32 71.52 71.15 71.52 3,352 +0.31(+0.44%)
May 08, 2018 71.47 71.84 70.91 71.21 7,088 -0.71(-0.98%)
May 07, 2018 71.71 72.25 70.44 71.92 2,908 -0.02(-0.02%)
May 04, 2018 72.22 72.22 71.11 71.94 2,156 +0.86(+1.21%)
May 03, 2018 71.47 71.78 70.93 71.07 5,488 -0.30(-0.41%)
May 02, 2018 71.94 71.94 71.26 71.37 2,267 -0.48(-0.66%)
May 01, 2018 72.48 72.77 71.85 71.85 5,459 -0.92(-1.27%)
Apr 30, 2018 72.12 72.77 72.12 72.77 2,497 +0.65(+0.90%)
Apr 27, 2018 71.97 72.52 70.46 72.12 3,351 +0.65(+0.92%)
Apr 26, 2018 72.59 72.60 71.47 71.47 2,585 -0.25(-0.35%)
Apr 25, 2018 71.89 71.95 69.52 71.72 3,694 -0.31(-0.43%)
Apr 24, 2018 72.77 72.77 70.95 72.03 5,964 -0.74(-1.01%)
Apr 23, 2018 71.42 72.77 70.81 72.77 3,230 +1.99(+2.81%)
Apr 20, 2018 71.51 71.90 70.76 70.78 2,652 -0.25(-0.35%)
Apr 19, 2018 71.06 71.06 71.03 71.03 1,175 +1.12(+1.60%)
Apr 18, 2018 71.54 71.54 69.91 69.91 1,452 -1.64(-2.29%)
Apr 17, 2018 70.91 71.54 70.85 71.54 12,525 +1.77(+2.54%)
Apr 16, 2018 71.39 71.39 69.77 69.77 6,910 -1.05(-1.48%)
Apr 13, 2018 71.13 71.54 70.46 70.81 21,568 -0.11(-0.16%)
Apr 12, 2018 69.70 71.13 69.54 70.93 4,585 +1.18(+1.69%)
Apr 11, 2018 69.02 70.56 68.59 69.75 4,636 +0.50(+0.72%)
Apr 10, 2018 69.01 69.34 68.89 69.25 3,334 +0.37(+0.53%)
Apr 09, 2018 68.51 69.48 68.18 68.89 9,112 +0.94(+1.38%)
Apr 06, 2018 69.36 70.11 67.95 67.95 12,833 -1.96(-2.81%)
Apr 05, 2018 68.89 70.19 68.51 69.91 8,138 +0.91(+1.32%)
Apr 04, 2018 68.44 69.42 68.44 69.00 7,783 +0.24(+0.34%)
Apr 03, 2018 69.50 70.22 68.75 68.76 15,540 -1.23(-1.75%)
Apr 02, 2018 71.13 71.22 69.99 69.99 5,678 -1.39(-1.95%)
Mar 29, 2018 71.38 71.38 71.38 0 -1.38(-1.90%)
Mar 28, 2018 72.16 72.77 71.77 72.76 7,089 -0.01(-0.01%)
Mar 27, 2018 72.69 72.77 71.54 72.77 9,969 +0.00(+0.00%)
Mar 26, 2018 73.18 73.18 72.05 72.77 3,077 +0.00(+0.00%)
Mar 23, 2018 71.96 73.59 71.96 72.77 67,657 +0.90(+1.25%)
Mar 22, 2018 70.96 72.58 70.96 71.87 38,064 +0.08(+0.11%)
Mar 21, 2018 70.29 71.79 70.25 71.79 8,289 +0.45(+0.63%)
Mar 20, 2018 69.50 71.83 69.50 71.34 17,390 +1.37(+1.96%)
Mar 19, 2018 68.42 69.96 68.42 69.96 16,544 +0.30(+0.43%)
Mar 16, 2018 70.32 70.93 65.62 69.66 31,958 -0.87(-1.23%)
Mar 15, 2018 70.11 70.93 70.11 70.53 10,819 +0.38(+0.55%)
Mar 14, 2018 70.26 70.32 69.50 70.14 13,581 -0.17(-0.24%)
Mar 13, 2018 70.32 70.59 65.54 70.32 12,081 -0.52(-0.74%)
Mar 12, 2018 71.56 71.95 69.95 70.84 9,293 -3.07(-4.16%)
Mar 09, 2018 69.50 74.36 66.45 73.91 14,911 +4.42(+6.35%)
Mar 08, 2018 69.46 71.62 69.35 69.50 49,110 -0.08(-0.12%)
Mar 07, 2018 70.19 71.95 69.50 69.58 9,823 +0.24(+0.34%)
Mar 06, 2018 70.32 71.95 69.34 69.34 7,104 -0.49(-0.70%)
Mar 05, 2018 69.50 70.72 67.87 69.83 13,315 +0.34(+0.48%)
Mar 02, 2018 67.05 70.43 66.70 69.50 4,284 +1.23(+1.80%)
Mar 01, 2018 67.05 68.27 67.05 68.27 8,371 +0.00(+0.00%)
Feb 28, 2018 68.76 69.31 67.13 68.27 2,696 -1.84(-2.62%)
Feb 27, 2018 68.27 71.67 68.27 70.11 12,183 +1.49(+2.17%)
Feb 26, 2018 67.86 68.62 67.86 68.62 2,457 +0.76(+1.11%)
Feb 23, 2018 65.74 67.86 65.74 67.86 1,218 -0.33(-0.48%)
Feb 22, 2018 68.19 68.19 67.86 68.19 1,338 +0.08(+0.12%)
Feb 21, 2018 66.23 68.54 66.23 68.11 3,632 +1.88(+2.84%)
Feb 20, 2018 65.40 66.23 65.00 66.23 5,437 +1.23(+1.89%)
Feb 16, 2018 65.00 65.00 65.00 0 +0.41(+0.63%)
Feb 15, 2018 64.49 64.59 63.73 64.59 4,028 +0.10(+0.15%)
Feb 14, 2018 64.36 64.49 64.36 64.49 2,980 +0.11(+0.18%)
Feb 13, 2018 64.39 64.38 63.32 64.38 1,615 +0.00(+0.00%)
Feb 12, 2018 63.37 64.39 63.37 64.38 2,450 +0.61(+0.95%)
Feb 09, 2018 64.39 64.39 63.78 63.78 1,192 +0.41(+0.65%)
Feb 08, 2018 62.96 64.39 62.96 63.37 2,797 -0.20(-0.32%)
Feb 07, 2018 64.02 64.02 62.71 63.57 3,119 -0.06(-0.09%)
Feb 06, 2018 62.25 64.16 61.76 63.63 14,737 -0.46(-0.72%)
Feb 05, 2018 64.16 64.16 63.79 64.09 3,862 +0.30(+0.47%)
Feb 02, 2018 62.00 64.12 61.76 63.79 3,439 -0.33(-0.51%)
Feb 01, 2018 62.20 64.16 62.20 64.12 12,348 +0.00(+0.00%)
Jan 31, 2018 63.59 64.12 61.73 64.12 2,776 +0.53(+0.83%)
Jan 30, 2018 61.89 64.03 63.59 63.59 3,230 +0.00(+0.00%)
Jan 29, 2018 64.16 64.16 63.38 63.59 1,620 +0.85(+1.36%)
Jan 26, 2018 63.99 63.99 62.59 62.73 1,721 -1.37(-2.14%)
Jan 25, 2018 63.38 64.16 63.38 64.11 1,433 +0.72(+1.14%)
Jan 24, 2018 62.36 63.38 62.36 63.38 3,599 +0.43(+0.69%)
Jan 23, 2018 62.21 63.38 61.37 62.95 3,061 +0.73(+1.18%)
Jan 22, 2018 62.57 62.57 62.22 62.22 2,114 -0.09(-0.14%)
Jan 19, 2018 62.04 63.00 61.76 62.30 6,769 +0.71(+1.15%)
Jan 18, 2018 62.29 62.94 61.60 61.60 5,970 -1.18(-1.88%)
Jan 17, 2018 62.89 63.31 62.49 62.77 5,510 +0.20(+0.32%)
Jan 16, 2018 64.16 64.16 62.57 62.57 3,215 -1.57(-2.45%)
Jan 12, 2018 64.14 64.14 64.14 0 +0.15(+0.23%)
Jan 11, 2018 64.16 64.16 63.99 63.99 1,012 +1.83(+2.94%)
Jan 10, 2018 64.20 61.56 62.17 18,415 -0.09(-0.15%)
Jan 09, 2018 62.12 62.47 61.60 62.26 21,232 +0.30(+0.48%)
Jan 08, 2018 61.76 62.90 61.76 61.96 11,728 -1.01(-1.60%)
Jan 05, 2018 62.82 63.38 62.77 62.97 3,973 +0.13(+0.20%)
Jan 04, 2018 64.18 64.20 62.57 62.84 11,787 -1.30(-2.02%)
Jan 03, 2018 63.02 65.93 62.57 64.14 6,199 +1.38(+2.20%)
Jan 02, 2018 61.85 66.02 60.95 62.76 11,051 -2.09(-3.22%)
Dec 29, 2017 64.85 64.85 64.85 0 -0.16(-0.25%)
Dec 28, 2017 65.01 65.01 65.01 65.01 857 +2.57(+4.11%)
Dec 27, 2017 64.20 64.20 61.86 62.44 5,463 -1.07(-1.69%)
Dec 26, 2017 63.51 63.51 63.51 63.51 627 -1.65(-2.53%)
Dec 22, 2017 63.47 66.23 61.52 65.16 1,406 +0.36(+0.55%)
Dec 21, 2017 62.76 64.81 62.76 64.81 2,057 -2.19(-3.26%)
Dec 20, 2017 67.15 67.15 66.99 66.99 973 +4.01(+6.36%)
Dec 19, 2017 61.86 65.59 61.40 62.99 4,291 -3.65(-5.48%)
Dec 18, 2017 67.54 67.54 65.01 66.63 2,740 -0.68(-1.01%)
Dec 15, 2017 69.07 69.48 67.32 67.32 81,607 -2.45(-3.51%)
Dec 14, 2017 68.91 70.82 67.50 69.76 16,695 +0.82(+1.19%)
Dec 13, 2017 69.19 69.84 68.91 68.94 12,602 -0.33(-0.48%)
Dec 12, 2017 69.03 70.05 63.12 69.28 15,531 +3.13(+4.73%)
Dec 11, 2017 62.57 66.15 62.53 66.15 22,411 +5.44(+8.97%)
Dec 08, 2017 59.56 60.70 58.93 60.70 6,824 +1.23(+2.07%)
Dec 07, 2017 59.24 59.47 59.24 59.47 2,488 -0.05(-0.08%)
Dec 06, 2017 58.88 59.52 58.88 59.52 1,888 -0.06(-0.10%)
Dec 05, 2017 59.73 59.73 59.59 59.59 8,025 -0.30(-0.50%)
Dec 01, 2017 59.88 59.88 59.88 70 -0.05(-0.09%)
Nov 30, 2017 58.91 59.93 58.90 59.93 16,085 +0.49(+0.83%)
Nov 29, 2017 59.44 59.44 59.44 59.44 369 +0.29(+0.49%)
Nov 27, 2017 59.15 59.15 59.15 0 +0.63(+1.08%)
Nov 24, 2017 58.52 58.52 58.52 58.52 124 -0.56(-0.95%)
Nov 21, 2017 59.08 59.08 59.08 59.08 2 +0.06(+0.10%)
Nov 20, 2017 59.02 59.02 59.02 59.02 398 -0.63(-1.06%)
Nov 17, 2017 58.71 59.73 58.71 59.65 1,030 +1.42(+2.44%)
Nov 16, 2017 58.27 58.27 58.19 58.22 3,497 -0.07(-0.11%)
Nov 15, 2017 58.29 58.29 58.29 58.29 520 -0.62(-1.06%)
Nov 14, 2017 58.91 58.91 58.91 58.91 615 -0.20(-0.34%)
Nov 13, 2017 58.91 59.32 58.91 59.12 738 -0.31(-0.52%)
Nov 10, 2017 59.42 59.42 59.42 59.42 123 +1.30(+2.23%)
Nov 09, 2017 58.10 58.13 58.10 58.13 388 -1.60(-2.68%)
Nov 08, 2017 59.73 59.73 59.73 59.73 334 +1.22(+2.08%)
Nov 06, 2017 58.51 58.51 58.51 7 +0.00(+0.00%)
Nov 03, 2017 58.51 58.51 58.51 58.51 200 +0.61(+1.05%)
Nov 02, 2017 57.90 57.90 57.90 57.90 126 -1.83(-3.06%)
Nov 01, 2017 58.67 59.73 58.67 59.73 1,202 -0.02(-0.04%)
Oct 31, 2017 58.14 59.75 57.57 59.75 7,398 +2.38(+4.15%)
Oct 30, 2017 59.23 59.23 57.37 57.37 309 -1.86(-3.15%)
Oct 26, 2017 59.23 59.23 59.23 79 +1.88(+3.27%)
Oct 24, 2017 57.36 57.36 57.36 102 -0.78(-1.34%)
Oct 23, 2017 57.33 58.14 57.33 58.14 833 +1.21(+2.13%)
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.