Indicators

Cambridge Bancorp (NQ: CATC )

66.94 +0.71 (+1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.92	52.08	49.64	50.37	155,108	-0.13(-0.26%)
May 28, 2020	52.41	54.50	50.50	50.50	48,437	-1.44(-2.78%)
May 27, 2020	49.50	52.71	48.62	51.94	35,830	+2.99(+6.10%)
May 26, 2020	48.72	49.50	47.91	48.95	18,048	+1.46(+3.07%)
May 22, 2020	48.16	48.28	46.89	47.49	18,884	-0.05(-0.11%)
May 21, 2020	46.56	49.65	46.03	47.55	32,428	+0.74(+1.58%)
May 20, 2020	45.18	47.20	45.18	46.81	17,356	+2.59(+5.85%)
May 19, 2020	46.68	46.68	43.94	44.22	15,221	-2.45(-5.25%)
May 18, 2020	44.02	46.72	44.02	46.67	25,330	+3.33(+7.67%)
May 15, 2020	43.04	43.96	41.68	43.34	15,775	+0.15(+0.34%)
May 14, 2020	40.02	43.20	40.02	43.20	22,757	+2.19(+5.34%)
May 13, 2020	41.74	42.80	40.54	41.01	16,544	-0.37(-0.90%)
May 12, 2020	43.42	44.07	41.38	41.38	28,697	-2.23(-5.12%)
May 11, 2020	44.12	45.75	40.54	43.61	23,973	-1.37(-3.05%)
May 08, 2020	44.25	46.97	44.25	44.98	15,545	+1.79(+4.14%)
May 07, 2020	43.77	44.55	42.55	43.20	21,301	-0.63(-1.43%)
May 06, 2020	43.83	45.15	42.35	43.82	17,075	+0.58(+1.35%)
May 05, 2020	46.12	47.11	42.53	43.24	22,479	-1.92(-4.24%)
May 04, 2020	46.34	46.40	44.65	45.16	14,200	-1.50(-3.20%)

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.