Skip to main content

Cambridge Bancorp (NQ: CATC )

69.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.