Skip to main content

Cambridge Bancorp (NQ: CATC )

67.17 +0.05 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 61.13 61.36 60.12 61.16 58,275 +0.37(+0.61%)
Mar 30, 2023 62.49 62.71 59.99 60.79 58,755 -2.16(-3.43%)
Mar 29, 2023 62.97 63.26 62.22 62.95 26,940 -0.35(-0.55%)
Mar 28, 2023 63.74 64.25 62.72 63.30 51,338 -0.52(-0.81%)
Mar 27, 2023 63.92 64.83 61.95 63.82 51,431 +0.92(+1.47%)
Mar 24, 2023 61.10 63.02 60.82 62.89 100,090 +1.70(+2.78%)
Mar 23, 2023 63.33 63.33 61.19 61.20 43,241 -1.56(-2.48%)
Mar 22, 2023 65.65 65.94 62.56 62.75 39,305 -3.05(-4.63%)
Mar 21, 2023 64.76 65.95 63.93 65.80 57,176 +2.24(+3.52%)
Mar 20, 2023 64.44 65.70 63.36 63.56 60,414 -0.50(-0.78%)
Mar 17, 2023 66.14 66.14 63.10 64.06 98,186 -2.82(-4.22%)
Mar 16, 2023 64.17 67.96 63.46 66.89 65,935 +1.94(+2.99%)
Mar 15, 2023 62.13 64.96 61.38 64.94 70,013 +1.57(+2.47%)
Mar 14, 2023 64.17 66.51 62.82 63.38 110,723 +4.34(+7.35%)
Mar 13, 2023 63.84 63.84 58.77 59.04 114,959 -5.83(-8.99%)
Mar 10, 2023 65.57 67.33 63.51 64.87 51,059 -1.34(-2.02%)
Mar 09, 2023 69.29 70.09 66.08 66.21 60,193 -3.65(-5.23%)
Mar 08, 2023 69.86 70.59 69.13 69.86 47,192 -0.12(-0.18%)
Mar 07, 2023 71.82 71.82 69.72 69.98 72,166 -2.20(-3.05%)
Mar 06, 2023 73.06 73.35 71.56 72.18 62,623 -0.75(-1.04%)
Mar 03, 2023 72.66 72.94 71.49 72.94 35,823 +0.49(+0.68%)
Mar 02, 2023 73.82 74.06 71.94 72.44 40,373 -1.69(-2.28%)
Mar 01, 2023 74.60 74.85 73.46 74.13 66,155 -0.92(-1.22%)
Feb 28, 2023 74.11 75.45 74.03 75.05 81,211 +0.35(+0.47%)
Feb 27, 2023 74.84 75.81 74.27 74.70 59,890 +0.25(+0.34%)
Feb 24, 2023 74.12 75.39 73.95 74.45 68,449 -1.27(-1.68%)
Feb 23, 2023 75.53 76.13 74.86 75.72 78,440 +0.67(+0.89%)
Feb 22, 2023 75.65 76.41 74.72 75.05 78,241 -1.04(-1.36%)
Feb 21, 2023 76.29 76.48 74.98 76.09 78,301 -0.61(-0.80%)
Feb 17, 2023 75.26 76.91 74.56 76.70 45,672 +1.65(+2.20%)
Feb 16, 2023 77.57 77.77 74.01 75.05 112,336 -4.25(-5.36%)
Feb 15, 2023 77.99 79.44 77.36 79.30 55,736 +1.27(+1.63%)
Feb 14, 2023 79.60 80.25 77.96 78.02 82,988 -2.16(-2.70%)
Feb 13, 2023 80.15 80.28 79.16 80.18 64,887 +0.27(+0.34%)
Feb 10, 2023 78.61 80.21 78.39 79.91 75,694 +1.10(+1.40%)
Feb 09, 2023 78.95 79.81 78.29 78.80 62,006 -0.03(-0.04%)
Feb 08, 2023 78.80 79.69 78.13 78.83 66,136 -0.73(-0.91%)
Feb 07, 2023 77.87 79.58 77.24 79.56 82,426 +1.35(+1.72%)
Feb 06, 2023 78.96 78.97 77.07 78.21 83,638 -0.56(-0.71%)
Feb 03, 2023 77.55 79.57 76.84 78.77 107,531 +0.60(+0.77%)
Feb 02, 2023 76.61 78.23 75.81 78.17 81,194 +2.13(+2.81%)
Feb 01, 2023 74.64 76.85 74.35 76.04 81,024 +1.14(+1.53%)
Jan 31, 2023 74.55 75.80 73.56 74.90 83,493 +0.57(+0.77%)
Jan 30, 2023 74.46 75.68 73.27 74.33 72,587 -0.13(-0.18%)
Jan 27, 2023 72.32 74.74 72.00 74.46 80,501 +1.38(+1.88%)
Jan 26, 2023 73.20 74.02 71.95 73.08 76,738 -0.16(-0.22%)
Jan 25, 2023 72.79 73.44 71.62 73.24 75,670 +0.28(+0.39%)
Jan 24, 2023 77.41 77.66 71.62 72.96 163,014 -5.12(-6.56%)
Jan 23, 2023 77.22 78.41 77.22 78.08 71,250 +0.30(+0.39%)
Jan 20, 2023 77.87 78.06 76.56 77.78 52,052 +0.55(+0.72%)
Jan 19, 2023 76.93 77.48 76.59 77.23 30,385 +0.26(+0.34%)
Jan 18, 2023 77.77 78.63 76.82 76.97 42,264 -1.43(-1.83%)
Jan 17, 2023 79.70 80.37 78.36 78.40 46,326 -2.05(-2.55%)
Jan 13, 2023 78.84 80.91 78.73 80.45 39,016 +0.66(+0.82%)
Jan 12, 2023 77.66 80.22 77.41 79.79 36,209 +2.08(+2.67%)
Jan 11, 2023 78.77 78.77 77.03 77.72 80,428 +0.01(+0.01%)
Jan 10, 2023 77.14 78.29 77.01 77.71 67,991 +1.12(+1.47%)
Jan 09, 2023 78.59 79.06 76.25 76.58 78,787 -1.79(-2.28%)
Jan 06, 2023 77.85 78.94 77.56 78.37 86,028 +1.28(+1.66%)
Jan 05, 2023 76.72 77.35 75.66 77.09 60,244 +0.27(+0.35%)
Jan 04, 2023 77.86 79.17 76.54 76.82 59,686 -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.