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 (%)
Apr 26, 2024	64.67	65.73	64.23	64.28	12,370	+0.87(+1.37%)
Apr 25, 2024	63.90	63.90	63.22	63.41	11,011	-1.31(-2.02%)
Apr 24, 2024	62.07	64.72	62.07	64.72	10,210	+1.01(+1.59%)
Apr 23, 2024	63.35	64.68	63.35	63.71	10,159	+0.95(+1.51%)
Apr 22, 2024	62.85	64.15	62.76	62.76	10,023	-0.19(-0.30%)
Apr 19, 2024	60.29	62.95	60.29	62.95	12,080	+2.30(+3.79%)
Apr 18, 2024	61.06	61.09	60.44	60.65	17,977	+1.04(+1.74%)
Apr 17, 2024	62.01	62.08	59.61	59.61	9,975	-1.48(-2.42%)
Apr 16, 2024	60.50	61.26	60.45	61.09	20,029	-0.30(-0.49%)
Apr 15, 2024	61.40	62.05	61.17	61.39	17,853	-0.18(-0.29%)
Apr 12, 2024	61.91	62.02	61.29	61.57	17,710	-0.04(-0.06%)
Apr 11, 2024	61.69	62.36	61.01	61.61	38,479	-0.57(-0.92%)
Apr 10, 2024	64.10	64.10	60.91	62.18	27,267	-3.52(-5.36%)
Apr 09, 2024	64.92	65.91	64.43	65.70	15,180	+0.63(+0.97%)
Apr 08, 2024	64.30	65.15	63.72	65.07	58,621	+1.15(+1.80%)
Apr 05, 2024	64.20	64.63	63.75	63.92	27,097	-0.02(-0.03%)
Apr 04, 2024	64.79	65.49	63.92	63.94	29,076	+0.10(+0.16%)
Apr 03, 2024	63.74	64.94	63.37	63.84	42,738	-0.48(-0.75%)
Apr 02, 2024	65.41	65.41	64.09	64.32	29,797	-1.26(-1.92%)

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.