Indicators

Cambridge Bancorp (NQ: CATC )

68.81 -1.10 (-1.57%)

Streaming Delayed Price Updated: 2:15 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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

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.