Indicators

Cambridge Bancorp (NQ: CATC )

64.28 +0.87 (+1.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	67.88	68.19	67.31	68.16	17,489	+0.66(+0.98%)
Mar 27, 2024	64.74	67.51	64.74	67.50	20,945	+3.27(+5.09%)
Mar 26, 2024	66.05	66.05	64.22	64.23	14,389	-1.48(-2.25%)
Mar 25, 2024	66.31	66.31	65.59	65.71	10,378	-0.20(-0.30%)
Mar 22, 2024	66.08	66.22	65.52	65.91	17,881	-1.08(-1.61%)
Mar 21, 2024	66.29	67.27	65.89	66.99	14,435	+1.38(+2.10%)
Mar 20, 2024	63.07	66.19	61.92	65.61	26,776	+2.01(+3.16%)
Mar 19, 2024	62.35	63.99	62.35	63.60	13,701	+0.61(+0.97%)
Mar 18, 2024	64.46	64.84	62.99	62.99	18,863	-1.46(-2.27%)
Mar 15, 2024	62.21	64.65	62.21	64.45	100,254	+1.80(+2.87%)
Mar 14, 2024	64.55	65.16	62.62	62.65	26,455	-2.69(-4.12%)
Mar 13, 2024	64.04	66.42	64.04	65.34	29,686	+0.57(+0.88%)
Mar 12, 2024	65.42	65.68	64.60	64.77	21,838	-1.28(-1.94%)
Mar 11, 2024	65.49	66.28	65.49	66.05	27,319	+0.76(+1.16%)
Mar 08, 2024	66.04	66.04	64.75	65.29	15,981	+0.30(+0.46%)
Mar 07, 2024	65.28	66.16	64.29	64.99	18,521	+0.51(+0.79%)
Mar 06, 2024	64.41	65.00	62.70	64.48	58,242	+0.21(+0.33%)
Mar 05, 2024	62.87	64.50	62.62	64.27	17,553	+1.82(+2.91%)
Mar 04, 2024	63.29	63.29	61.57	62.45	29,710	-0.24(-0.38%)

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.