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 29, 2023 60.47 61.30 60.08 60.27 38,548 +0.32(+0.53%)
Sep 28, 2023 60.42 61.35 59.69 59.95 68,224 -0.52(-0.86%)
Sep 27, 2023 60.67 60.95 59.79 60.47 91,016 +0.27(+0.45%)
Sep 26, 2023 60.52 61.29 59.52 60.20 51,835 -1.32(-2.14%)
Sep 25, 2023 58.59 61.85 60.38 61.52 170,732 +2.23(+3.75%)
Sep 22, 2023 60.83 61.83 58.98 59.29 133,244 -1.61(-2.64%)
Sep 21, 2023 59.03 62.12 59.03 60.90 207,379 +1.39(+2.34%)
Sep 20, 2023 56.12 60.30 54.68 59.50 915,071 +12.49(+26.57%)
Sep 19, 2023 48.54 48.70 46.80 47.01 45,411 -1.30(-2.68%)
Sep 18, 2023 49.65 49.98 48.11 48.31 34,591 -1.28(-2.58%)
Sep 15, 2023 50.34 50.92 49.09 49.59 116,983 -0.75(-1.50%)
Sep 14, 2023 50.45 50.58 49.57 50.34 123,866 +0.55(+1.11%)
Sep 13, 2023 50.39 50.39 49.31 49.79 37,180 -0.52(-1.04%)
Sep 12, 2023 49.55 50.60 49.55 50.31 13,006 +0.57(+1.15%)
Sep 11, 2023 50.70 50.75 49.35 49.74 24,339 -0.86(-1.70%)
Sep 08, 2023 50.52 51.22 50.52 50.60 18,550 +0.66(+1.32%)
Sep 07, 2023 50.61 50.61 49.71 49.94 47,927 -0.58(-1.15%)
Sep 06, 2023 51.88 51.88 50.42 50.52 27,519 -1.30(-2.50%)
Sep 05, 2023 52.80 52.80 51.50 51.82 28,637 -0.88(-1.67%)
Sep 01, 2023 51.90 53.56 51.90 52.70 24,432 +1.22(+2.37%)
Aug 31, 2023 51.78 52.20 51.13 51.48 23,264 -0.09(-0.17%)
Aug 30, 2023 51.44 52.54 50.67 51.57 26,888 +0.32(+0.62%)
Aug 29, 2023 51.57 52.18 51.00 51.25 29,545 -0.14(-0.26%)
Aug 28, 2023 51.20 51.88 50.83 51.39 32,224 +0.64(+1.26%)
Aug 25, 2023 51.93 52.03 50.64 50.75 39,051 -0.72(-1.39%)
Aug 24, 2023 51.37 52.82 50.99 51.46 21,086 -0.06(-0.11%)
Aug 23, 2023 51.55 51.98 50.64 51.52 21,650 +0.17(+0.34%)
Aug 22, 2023 52.79 52.88 50.89 51.35 52,030 -1.35(-2.57%)
Aug 21, 2023 54.30 54.30 52.36 52.70 28,273 -1.23(-2.28%)
Aug 18, 2023 54.09 55.37 53.62 53.93 31,097 -0.76(-1.40%)
Aug 17, 2023 53.34 55.06 53.34 54.70 25,064 +1.48(+2.78%)
Aug 16, 2023 54.99 55.35 53.16 53.21 15,383 -1.69(-3.08%)
Aug 15, 2023 56.19 56.19 54.72 54.91 22,844 -1.68(-2.97%)
Aug 14, 2023 57.80 57.80 55.74 56.59 22,451 -1.26(-2.17%)
Aug 11, 2023 57.69 58.11 57.47 57.85 25,442 +0.22(+0.39%)
Aug 10, 2023 61.30 61.30 57.58 57.63 32,513 -3.62(-5.91%)
Aug 09, 2023 60.85 61.28 60.66 61.25 65,613 -0.31(-0.50%)
Aug 08, 2023 60.68 61.84 58.89 61.55 30,734 -0.28(-0.45%)
Aug 07, 2023 60.92 61.98 60.44 61.84 22,634 +0.92(+1.51%)
Aug 04, 2023 60.14 61.25 59.96 60.92 19,322 +0.70(+1.16%)
Aug 03, 2023 58.72 60.49 58.72 60.22 20,975 +1.00(+1.68%)
Aug 02, 2023 59.02 59.59 58.51 59.22 52,736 +0.13(+0.21%)
Aug 01, 2023 58.81 59.59 58.67 59.10 29,092 +0.20(+0.34%)
Jul 31, 2023 59.11 59.22 58.13 58.90 28,496 +0.84(+1.45%)
Jul 28, 2023 57.14 58.35 56.77 58.05 36,111 +0.99(+1.73%)
Jul 27, 2023 57.99 57.99 56.47 57.07 38,507 -0.38(-0.67%)
Jul 26, 2023 56.91 58.22 56.43 57.45 57,924 +1.02(+1.81%)
Jul 25, 2023 56.12 56.82 55.47 56.43 55,247 +0.31(+0.55%)
Jul 24, 2023 54.14 56.79 54.14 56.12 29,204 +2.26(+4.19%)
Jul 21, 2023 53.77 54.07 53.05 53.86 57,434 +0.56(+1.04%)
Jul 20, 2023 53.40 53.85 52.58 53.31 63,228 -0.10(-0.18%)
Jul 19, 2023 52.56 54.90 51.84 53.40 54,961 +0.24(+0.45%)
Jul 18, 2023 58.25 58.25 53.13 53.16 62,992 -2.32(-4.17%)
Jul 17, 2023 55.49 56.86 54.69 55.48 57,550 +0.57(+1.05%)
Jul 14, 2023 55.22 55.22 53.91 54.91 27,439 -0.09(-0.16%)
Jul 13, 2023 54.22 55.26 53.81 54.99 20,139 +1.34(+2.50%)
Jul 12, 2023 54.37 54.47 53.36 53.65 29,573 +0.40(+0.75%)
Jul 11, 2023 52.88 53.77 52.46 53.25 28,126 +0.58(+1.11%)
Jul 10, 2023 52.30 53.91 51.77 52.67 25,066 +0.24(+0.46%)
Jul 07, 2023 51.28 52.64 51.28 52.43 50,594 +1.36(+2.66%)
Jul 06, 2023 52.27 52.27 50.36 51.07 30,892 -1.58(-3.00%)
Jul 05, 2023 52.78 53.62 51.71 52.65 33,013 -0.36(-0.69%)
Jul 03, 2023 51.93 53.21 51.39 53.01 19,717 +1.03(+1.99%)
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 +11.30(+24.59%)
May 08, 2023 46.60 48.35 45.18 45.96 49,334 -0.13(-0.29%)
May 05, 2023 45.78 46.24 44.97 46.09 54,902 +1.82(+4.12%)
May 04, 2023 43.89 44.76 42.12 44.27 56,097 -0.39(-0.87%)
May 03, 2023 44.65 46.26 44.36 44.65 56,877 +0.47(+1.07%)
May 02, 2023 47.96 48.04 43.60 44.18 60,169 -3.42(-7.18%)
May 01, 2023 48.35 49.64 47.60 47.60 48,199 -1.15(-2.36%)
Apr 28, 2023 49.73 49.73 48.44 48.75 32,907 -0.45(-0.92%)
Apr 27, 2023 50.06 50.06 48.56 49.20 54,760 -1.81(-3.55%)
Apr 26, 2023 49.27 51.23 48.34 51.02 58,890 +1.84(+3.74%)
Apr 25, 2023 55.69 55.70 48.33 49.18 108,972 -8.87(-15.28%)
Apr 24, 2023 58.68 59.47 57.95 58.05 34,372 -1.12(-1.90%)
Apr 21, 2023 58.95 59.55 57.88 59.17 42,181 +0.11(+0.19%)
Apr 20, 2023 60.01 60.06 58.68 59.06 21,289 -0.43(-0.73%)
Apr 19, 2023 58.57 60.12 57.69 59.49 31,882 +1.22(+2.09%)
Apr 18, 2023 60.31 60.31 57.66 58.27 16,935 -1.73(-2.88%)
Apr 17, 2023 58.71 60.02 58.63 60.00 22,437 +0.81(+1.37%)
Apr 14, 2023 60.78 61.35 58.81 59.19 44,610 -0.99(-1.65%)
Apr 13, 2023 59.27 60.68 58.90 60.18 41,100 +0.54(+0.90%)
Apr 12, 2023 60.64 61.13 58.56 59.64 40,466 -1.00(-1.65%)
Apr 11, 2023 60.96 61.42 60.20 60.64 26,685 +0.09(+0.16%)
Apr 10, 2023 59.89 61.15 59.80 60.55 23,817 +0.41(+0.67%)
Apr 06, 2023 59.75 60.96 59.04 60.14 27,804 +0.20(+0.33%)
Apr 05, 2023 59.79 60.39 59.11 59.95 28,747 -0.26(-0.44%)
Apr 04, 2023 62.09 62.14 59.23 60.21 54,000 -1.80(-2.91%)
Apr 03, 2023 60.65 62.06 60.39 62.01 52,872 +0.84(+1.37%)
Mar 31, 2023 61.14 61.37 60.13 61.17 58,262 +0.37(+0.61%)
Mar 30, 2023 62.50 62.72 60.00 60.80 58,742 -2.16(-3.43%)
Mar 29, 2023 62.98 63.27 62.24 62.97 26,934 -0.35(-0.55%)
Mar 28, 2023 63.76 64.27 62.73 63.31 51,326 -0.52(-0.81%)
Mar 27, 2023 63.94 64.84 61.97 63.83 51,420 +0.92(+1.47%)
Mar 24, 2023 61.12 63.03 60.84 62.91 100,067 +1.70(+2.78%)
Mar 23, 2023 63.34 63.34 61.20 61.21 43,231 -1.56(-2.48%)
Mar 22, 2023 65.67 65.96 62.58 62.77 39,296 -3.05(-4.63%)
Mar 21, 2023 64.78 65.97 63.95 65.82 57,163 +2.24(+3.52%)
Mar 20, 2023 64.46 65.71 63.37 63.58 60,401 -0.50(-0.78%)
Mar 17, 2023 66.16 66.16 63.11 64.08 98,163 -2.82(-4.22%)
Mar 16, 2023 64.18 67.98 63.48 66.90 65,921 +1.94(+2.99%)
Mar 15, 2023 62.14 64.98 61.40 64.96 69,997 +1.57(+2.47%)
Mar 14, 2023 64.18 66.52 62.83 63.39 110,698 +4.34(+7.35%)
Mar 13, 2023 63.85 63.85 58.78 59.05 114,932 -5.83(-8.99%)
Mar 10, 2023 65.58 67.35 63.52 64.88 51,048 -1.34(-2.02%)
Mar 09, 2023 69.31 70.10 66.10 66.22 60,179 -3.65(-5.23%)
Mar 08, 2023 69.87 70.60 69.15 69.87 47,182 -0.12(-0.18%)
Mar 07, 2023 71.84 71.84 69.73 70.00 72,149 -2.20(-3.05%)
Mar 06, 2023 73.07 73.37 71.57 72.20 62,609 -0.76(-1.04%)
Mar 03, 2023 72.68 72.95 71.51 72.95 35,815 +0.49(+0.68%)
Mar 02, 2023 73.84 74.08 71.95 72.46 40,364 -1.69(-2.28%)
Mar 01, 2023 74.61 74.87 73.48 74.15 66,140 -0.92(-1.22%)
Feb 28, 2023 74.12 75.46 74.05 75.07 81,193 +0.35(+0.47%)
Feb 27, 2023 74.86 75.83 74.28 74.72 59,876 +0.25(+0.34%)
Feb 24, 2023 74.14 75.41 73.97 74.46 68,434 -1.27(-1.68%)
Feb 23, 2023 75.55 76.15 74.88 75.74 78,422 +0.67(+0.89%)
Feb 22, 2023 75.67 76.43 74.74 75.07 78,223 -1.04(-1.36%)
Feb 21, 2023 76.31 76.50 75.00 76.10 78,283 -0.61(-0.80%)
Feb 17, 2023 75.27 76.93 74.58 76.72 45,661 +1.65(+2.20%)
Feb 16, 2023 77.59 77.78 74.03 75.07 112,310 -4.25(-5.36%)
Feb 15, 2023 78.01 79.46 77.38 79.31 55,723 +1.27(+1.63%)
Feb 14, 2023 79.62 80.27 77.97 78.04 82,969 -2.16(-2.70%)
Feb 13, 2023 80.17 80.30 79.18 80.20 64,873 +0.27(+0.34%)
Feb 10, 2023 78.62 80.23 78.41 79.93 75,677 +1.10(+1.40%)
Feb 09, 2023 78.96 79.83 78.30 78.82 61,992 -0.03(-0.04%)
Feb 08, 2023 78.81 79.71 78.14 78.85 66,121 -0.73(-0.91%)
Feb 07, 2023 77.88 79.60 77.26 79.58 82,407 +1.35(+1.72%)
Feb 06, 2023 78.98 78.99 77.09 78.23 83,619 -0.56(-0.71%)
Feb 03, 2023 77.56 79.59 76.86 78.79 107,507 +0.60(+0.77%)
Feb 02, 2023 76.63 78.25 75.82 78.19 81,176 +2.14(+2.81%)
Feb 01, 2023 74.66 76.87 74.37 76.06 81,006 +1.14(+1.53%)
Jan 31, 2023 74.57 75.81 73.58 74.91 83,474 +0.57(+0.77%)
Jan 30, 2023 74.47 75.70 73.28 74.34 72,571 -0.13(-0.18%)
Jan 27, 2023 72.34 74.76 72.02 74.47 80,483 +1.38(+1.88%)
Jan 26, 2023 73.22 74.03 71.96 73.10 76,721 -0.16(-0.22%)
Jan 25, 2023 72.81 73.46 71.64 73.26 75,653 +0.28(+0.38%)
Jan 24, 2023 77.42 77.68 71.64 72.98 162,977 -5.12(-6.56%)
Jan 23, 2023 77.24 78.43 77.24 78.10 71,234 +0.30(+0.39%)
Jan 20, 2023 77.89 78.08 76.58 77.80 52,040 +0.55(+0.72%)
Jan 19, 2023 76.95 77.50 76.61 77.25 30,378 +0.26(+0.34%)
Jan 18, 2023 77.79 78.65 76.83 76.98 42,255 -1.43(-1.83%)
Jan 17, 2023 79.72 80.39 78.38 78.42 46,316 -2.05(-2.55%)
Jan 13, 2023 78.86 80.93 78.74 80.47 39,007 +0.66(+0.82%)
Jan 12, 2023 77.68 80.24 77.42 79.81 36,201 +2.08(+2.67%)
Jan 11, 2023 78.79 78.79 77.05 77.73 80,410 +0.01(+0.01%)
Jan 10, 2023 77.16 78.30 77.03 77.72 67,976 +1.12(+1.47%)
Jan 09, 2023 78.60 79.08 76.27 76.60 78,769 -1.79(-2.28%)
Jan 06, 2023 77.86 78.96 77.57 78.39 86,008 +1.28(+1.66%)
Jan 05, 2023 76.74 77.37 75.67 77.11 60,230 +0.27(+0.35%)
Jan 04, 2023 77.87 79.18 76.55 76.83 59,673 -0.86(-1.11%)
Jan 03, 2023 78.15 78.93 76.83 77.70 47,488 -0.08(-0.11%)
Dec 30, 2022 76.52 78.37 76.52 77.78 38,563 +0.24(+0.31%)
Dec 29, 2022 76.27 77.72 76.11 77.54 38,594 +1.61(+2.12%)
Dec 28, 2022 77.15 77.63 75.80 75.93 30,201 -0.91(-1.18%)
Dec 27, 2022 77.74 77.74 75.86 76.83 23,544 -0.47(-0.61%)
Dec 23, 2022 76.80 77.83 76.80 77.30 20,649 +0.23(+0.30%)
Dec 22, 2022 77.07 77.72 75.69 77.07 39,254 -0.73(-0.94%)
Dec 21, 2022 76.47 79.22 76.47 77.80 31,169 -0.39(-0.50%)
Dec 20, 2022 77.40 78.41 76.97 78.19 30,929 +0.53(+0.69%)
Dec 19, 2022 77.08 78.72 76.38 77.66 33,151 -0.06(-0.07%)
Dec 16, 2022 77.26 78.60 76.86 77.71 86,945 +0.69(+0.90%)
Dec 15, 2022 77.24 77.24 75.94 77.02 27,034 -1.34(-1.71%)
Dec 14, 2022 80.36 80.36 77.77 78.36 25,951 -1.95(-2.43%)
Dec 13, 2022 81.70 83.01 80.21 80.31 26,491 -0.93(-1.14%)
Dec 12, 2022 80.55 81.73 79.96 81.24 14,148 +0.35(+0.43%)
Dec 09, 2022 81.47 82.38 80.89 80.89 14,895 -1.37(-1.66%)
Dec 08, 2022 83.75 83.75 81.84 82.26 12,370 -0.29(-0.35%)
Dec 07, 2022 83.23 83.24 82.01 82.55 11,062 -0.37(-0.45%)
Dec 06, 2022 82.48 83.27 81.92 82.92 29,624 +0.74(+0.90%)
Dec 05, 2022 82.72 84.27 81.05 82.18 15,610 -1.60(-1.91%)
Dec 02, 2022 81.95 83.78 81.95 83.78 13,306 +0.57(+0.69%)
Dec 01, 2022 83.63 83.81 81.98 83.21 14,423 -0.05(-0.06%)
Nov 30, 2022 80.50 84.28 80.00 83.26 157,041 +2.76(+3.43%)
Nov 29, 2022 80.50 80.50 78.96 80.50 11,553 -0.53(-0.66%)
Nov 28, 2022 84.01 84.01 80.20 81.03 17,145 -2.95(-3.51%)
Nov 25, 2022 85.17 85.17 83.57 83.98 6,557 +0.84(+1.01%)
Nov 23, 2022 84.62 84.62 83.14 83.14 13,647 -1.36(-1.61%)
Nov 22, 2022 85.18 85.96 84.48 84.49 12,812 -0.68(-0.80%)
Nov 21, 2022 85.80 86.15 84.97 85.18 19,093 -0.71(-0.83%)
Nov 18, 2022 85.68 85.89 84.01 85.89 21,105 +1.19(+1.40%)
Nov 17, 2022 84.04 85.05 83.68 84.70 13,918 +0.96(+1.14%)
Nov 16, 2022 84.38 84.99 83.23 83.75 15,307 -0.53(-0.63%)
Nov 15, 2022 85.12 85.52 83.90 84.28 18,458 -0.46(-0.54%)
Nov 14, 2022 85.12 85.79 84.09 84.74 28,795 -0.71(-0.83%)
Nov 11, 2022 86.69 86.69 84.98 85.45 15,964 -0.93(-1.07%)
Nov 10, 2022 82.69 87.09 82.69 86.38 47,187 +3.97(+4.82%)
Nov 09, 2022 81.45 82.94 81.00 82.41 18,458 +0.37(+0.46%)
Nov 08, 2022 80.71 82.87 80.26 82.03 13,999 +0.36(+0.44%)
Nov 07, 2022 81.02 82.13 79.83 81.68 14,636 -0.01(-0.01%)
Nov 04, 2022 78.73 81.68 78.73 81.68 7,475 +3.31(+4.22%)
Nov 03, 2022 77.44 78.61 76.79 78.38 14,044 +0.93(+1.20%)
Nov 02, 2022 79.03 80.36 77.21 77.45 21,734 -2.48(-3.10%)
Nov 01, 2022 81.46 81.46 79.37 79.93 10,773 -1.72(-2.11%)
Oct 31, 2022 81.51 81.93 81.51 81.65 10,900 -0.22(-0.27%)
Oct 28, 2022 80.18 82.71 80.18 81.88 18,060 +2.03(+2.54%)
Oct 27, 2022 79.15 80.42 78.27 79.85 16,581 +1.29(+1.64%)
Oct 26, 2022 79.89 80.82 78.56 78.56 10,035 -1.38(-1.72%)
Oct 25, 2022 78.47 79.93 78.27 79.93 11,189 +1.10(+1.39%)
Oct 24, 2022 77.91 78.84 77.62 78.84 12,254 +0.87(+1.12%)
Oct 21, 2022 77.44 78.17 77.09 77.96 12,917 +0.73(+0.95%)
Oct 20, 2022 79.16 79.16 75.65 77.23 13,214 -1.96(-2.48%)
Oct 19, 2022 77.05 79.46 77.05 79.19 13,166 +1.39(+1.79%)
Oct 18, 2022 79.61 79.75 77.80 77.80 11,004 -1.67(-2.11%)
Oct 17, 2022 79.47 79.47 78.30 79.47 14,178 +1.86(+2.40%)
Oct 14, 2022 77.63 78.54 76.70 77.61 46,881 -0.15(-0.19%)
Oct 13, 2022 74.10 78.34 74.10 77.76 17,559 +2.97(+3.98%)
Oct 12, 2022 74.50 74.78 74.50 74.78 7,481 +0.72(+0.97%)
Oct 11, 2022 73.38 75.39 72.64 74.07 16,153 +0.74(+1.01%)
Oct 10, 2022 72.60 73.69 72.60 73.33 7,605 +0.27(+0.37%)
Oct 07, 2022 72.96 73.06 72.36 73.06 10,942 -1.06(-1.43%)
Oct 06, 2022 75.34 75.34 73.92 74.12 8,260 -1.63(-2.15%)
Oct 05, 2022 75.47 76.36 74.98 75.74 11,022 -0.86(-1.12%)
Oct 04, 2022 75.70 77.37 75.70 76.60 12,338 +0.80(+1.05%)
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.