Indicators

Cambridge Bancorp (NQ: CATC )

69.91 +0.34 (+0.49%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	49.73	49.73	48.44	48.75	32,907	-0.45(-0.92%)
Apr 27, 2023	50.06	50.06	48.56	49.20	54,760	-1.81(-3.55%)
Apr 26, 2023	49.27	51.23	48.34	51.02	58,890	+1.84(+3.74%)
Apr 25, 2023	55.69	55.70	48.33	49.18	108,972	-8.87(-15.28%)
Apr 24, 2023	58.68	59.47	57.95	58.05	34,372	-1.12(-1.90%)
Apr 21, 2023	58.95	59.55	57.88	59.17	42,181	+0.11(+0.19%)
Apr 20, 2023	60.01	60.06	58.68	59.06	21,289	-0.43(-0.73%)
Apr 19, 2023	58.57	60.12	57.69	59.49	31,882	+1.22(+2.09%)
Apr 18, 2023	60.31	60.31	57.66	58.27	16,935	-1.73(-2.88%)
Apr 17, 2023	58.71	60.02	58.63	60.00	22,437	+0.81(+1.37%)
Apr 14, 2023	60.78	61.35	58.81	59.19	44,610	-0.99(-1.65%)
Apr 13, 2023	59.27	60.68	58.90	60.18	41,100	+0.54(+0.90%)
Apr 12, 2023	60.64	61.13	58.56	59.64	40,466	-1.00(-1.65%)
Apr 11, 2023	60.96	61.42	60.20	60.64	26,685	+0.09(+0.16%)
Apr 10, 2023	59.89	61.15	59.80	60.55	23,817	+0.41(+0.67%)
Apr 06, 2023	59.75	60.96	59.04	60.14	27,804	+0.20(+0.33%)
Apr 05, 2023	59.79	60.39	59.11	59.95	28,747	-0.26(-0.44%)
Apr 04, 2023	62.09	62.14	59.23	60.21	54,000	-1.80(-2.91%)

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.