Indicators

Cambridge Bancorp (NQ: CATC )

69.42 -0.49 (-0.70%)

Streaming Delayed Price Updated: 11:12 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	61.69	63.43	61.69	62.62	22,490	+1.14(+1.85%)
Feb 28, 2024	62.09	62.18	61.01	61.48	32,554	-0.81(-1.30%)
Feb 27, 2024	62.74	63.18	61.86	62.29	34,554	+0.34(+0.54%)
Feb 26, 2024	63.14	63.14	61.38	61.96	23,544	-0.77(-1.23%)
Feb 23, 2024	63.80	64.25	62.73	62.73	23,587	-0.71(-1.12%)
Feb 22, 2024	63.73	64.36	62.86	63.44	35,498	-0.39(-0.60%)
Feb 21, 2024	64.47	65.80	63.83	63.83	42,728	-1.28(-1.96%)
Feb 20, 2024	65.70	66.11	64.59	65.10	22,884	-1.27(-1.91%)
Feb 16, 2024	67.31	67.31	65.85	66.37	30,760	-1.33(-1.96%)
Feb 15, 2024	66.41	68.08	65.08	67.70	18,828	+2.56(+3.94%)
Feb 14, 2024	64.75	65.35	63.45	65.13	29,133	+1.53(+2.41%)
Feb 13, 2024	66.22	66.22	63.07	63.60	45,254	-5.15(-7.49%)
Feb 12, 2024	66.37	69.39	66.37	68.75	26,103	+2.03(+3.04%)
Feb 09, 2024	65.02	66.98	65.02	66.72	20,705	+1.45(+2.21%)
Feb 08, 2024	64.96	65.82	64.44	65.27	19,063	+1.10(+1.71%)
Feb 07, 2024	64.19	64.72	62.51	64.17	29,487	-0.02(-0.03%)
Feb 06, 2024	65.15	65.86	64.03	64.19	23,957	-0.75(-1.16%)
Feb 05, 2024	65.55	66.11	64.78	64.95	45,052	-1.44(-2.17%)
Feb 02, 2024	64.72	67.03	64.72	66.39	38,492	-0.07(-0.10%)

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.